{ "symbol": "NXPCUSDT", "fetched_at": "2026-04-10T08:57:45.231322", "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": 0.355, "high": 0.3579, "low": 0.3538, "close": 0.3538, "volume": 112680.1, "close_time": 1760259599999, "quote_volume": 40103.99304, "trades": 1664, "taker_buy_base": 66201.9, "taker_buy_quote": 23560.08543 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.3537, "high": 0.3577, "low": 0.3512, "close": 0.3575, "volume": 197466.4, "close_time": 1760263199999, "quote_volume": 69951.49798, "trades": 2142, "taker_buy_base": 89502.4, "taker_buy_quote": 31704.93558 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.3575, "high": 0.3596, "low": 0.3549, "close": 0.3549, "volume": 132296.5, "close_time": 1760266799999, "quote_volume": 47237.75401, "trades": 2014, "taker_buy_base": 51970.6, "taker_buy_quote": 18555.54574 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.3549, "high": 0.3585, "low": 0.3549, "close": 0.357, "volume": 92706.3, "close_time": 1760270399999, "quote_volume": 33059.91471, "trades": 1627, "taker_buy_base": 39787.1, "taker_buy_quote": 14181.77187 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.3569, "high": 0.3626, "low": 0.3569, "close": 0.3594, "volume": 149771.2, "close_time": 1760273999999, "quote_volume": 53945.29024, "trades": 2298, "taker_buy_base": 81483.8, "taker_buy_quote": 29346.67855 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.3594, "high": 0.3611, "low": 0.3528, "close": 0.3541, "volume": 177734.6, "close_time": 1760277599999, "quote_volume": 63384.55879, "trades": 2722, "taker_buy_base": 83700.7, "taker_buy_quote": 29816.79967 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.3541, "high": 0.3712, "low": 0.3538, "close": 0.3655, "volume": 771303.4, "close_time": 1760281199999, "quote_volume": 280704.56528, "trades": 7477, "taker_buy_base": 403219.5, "taker_buy_quote": 146633.12338 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.3656, "high": 0.3768, "low": 0.3656, "close": 0.3752, "volume": 488430.6, "close_time": 1760284799999, "quote_volume": 181420.55607, "trades": 6266, "taker_buy_base": 248225.3, "taker_buy_quote": 92258.20951 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.3752, "high": 0.384, "low": 0.3746, "close": 0.3801, "volume": 485540.0, "close_time": 1760288399999, "quote_volume": 184073.27077, "trades": 6306, "taker_buy_base": 254542.3, "taker_buy_quote": 96518.32773 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.38, "high": 0.3835, "low": 0.3779, "close": 0.3807, "volume": 144125.1, "close_time": 1760291999999, "quote_volume": 54980.23983, "trades": 2754, "taker_buy_base": 76068.3, "taker_buy_quote": 29017.39304 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.3808, "high": 0.3824, "low": 0.3792, "close": 0.3818, "volume": 95949.6, "close_time": 1760295599999, "quote_volume": 36485.90954, "trades": 1780, "taker_buy_base": 45757.0, "taker_buy_quote": 17411.69099 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.3815, "high": 0.3884, "low": 0.3814, "close": 0.3881, "volume": 111324.1, "close_time": 1760299199999, "quote_volume": 42975.15872, "trades": 1794, "taker_buy_base": 55776.7, "taker_buy_quote": 21529.05537 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.388, "high": 0.3925, "low": 0.3869, "close": 0.3879, "volume": 67011.1, "close_time": 1760302799999, "quote_volume": 26083.15326, "trades": 1573, "taker_buy_base": 35464.6, "taker_buy_quote": 13803.50186 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.3881, "high": 0.3919, "low": 0.3821, "close": 0.387, "volume": 185743.9, "close_time": 1760306399999, "quote_volume": 71807.81645, "trades": 2284, "taker_buy_base": 106373.6, "taker_buy_quote": 41131.26854 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.3871, "high": 0.3901, "low": 0.3829, "close": 0.3846, "volume": 204356.7, "close_time": 1760309999999, "quote_volume": 78817.83483, "trades": 3288, "taker_buy_base": 88034.6, "taker_buy_quote": 33926.44439 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.3846, "high": 0.3852, "low": 0.3814, "close": 0.384, "volume": 171234.4, "close_time": 1760313599999, "quote_volume": 65659.78763, "trades": 2288, "taker_buy_base": 82279.9, "taker_buy_quote": 31546.61424 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.384, "high": 0.3862, "low": 0.3776, "close": 0.3791, "volume": 265017.4, "close_time": 1760317199999, "quote_volume": 101069.89062, "trades": 3701, "taker_buy_base": 128444.7, "taker_buy_quote": 48993.4808 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.3791, "high": 0.3838, "low": 0.3773, "close": 0.3834, "volume": 179926.7, "close_time": 1760320799999, "quote_volume": 68508.34326, "trades": 3043, "taker_buy_base": 87533.4, "taker_buy_quote": 33326.17742 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.3834, "high": 0.385, "low": 0.3791, "close": 0.3825, "volume": 127624.8, "close_time": 1760324399999, "quote_volume": 48682.10091, "trades": 2073, "taker_buy_base": 65462.6, "taker_buy_quote": 24972.03781 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.3825, "high": 0.3834, "low": 0.3777, "close": 0.3787, "volume": 94591.4, "close_time": 1760327999999, "quote_volume": 35975.95181, "trades": 1780, "taker_buy_base": 42210.8, "taker_buy_quote": 16058.38562 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.3788, "high": 0.3812, "low": 0.3765, "close": 0.3807, "volume": 89289.6, "close_time": 1760331599999, "quote_volume": 33804.63601, "trades": 1600, "taker_buy_base": 47852.8, "taker_buy_quote": 18125.41823 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.3808, "high": 0.381, "low": 0.3782, "close": 0.3798, "volume": 58112.8, "close_time": 1760335199999, "quote_volume": 22061.18169, "trades": 1311, "taker_buy_base": 28954.8, "taker_buy_quote": 10991.17965 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.3799, "high": 0.3861, "low": 0.3777, "close": 0.3838, "volume": 148866.5, "close_time": 1760338799999, "quote_volume": 56883.21301, "trades": 1841, "taker_buy_base": 79135.2, "taker_buy_quote": 30230.20971 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.3837, "high": 0.3879, "low": 0.382, "close": 0.3829, "volume": 149310.5, "close_time": 1760342399999, "quote_volume": 57457.76176, "trades": 1739, "taker_buy_base": 79531.3, "taker_buy_quote": 30620.87222 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.3831, "high": 0.387, "low": 0.3821, "close": 0.3853, "volume": 119122.2, "close_time": 1760345999999, "quote_volume": 45850.38068, "trades": 1575, "taker_buy_base": 52333.0, "taker_buy_quote": 20151.41353 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.3852, "high": 0.3861, "low": 0.3824, "close": 0.386, "volume": 127892.4, "close_time": 1760349599999, "quote_volume": 49154.1084, "trades": 1945, "taker_buy_base": 66821.0, "taker_buy_quote": 25668.41388 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.386, "high": 0.3873, "low": 0.3826, "close": 0.3862, "volume": 189044.0, "close_time": 1760353199999, "quote_volume": 72784.97122, "trades": 2156, "taker_buy_base": 89270.3, "taker_buy_quote": 34360.34779 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.3861, "high": 0.3862, "low": 0.3744, "close": 0.3815, "volume": 928776.4, "close_time": 1760356799999, "quote_volume": 353902.90695, "trades": 7162, "taker_buy_base": 477482.1, "taker_buy_quote": 181943.45523 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.3814, "high": 0.388, "low": 0.3793, "close": 0.3827, "volume": 386854.3, "close_time": 1760360399999, "quote_volume": 148425.19254, "trades": 3735, "taker_buy_base": 220480.6, "taker_buy_quote": 84610.45651 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.3827, "high": 0.3942, "low": 0.382, "close": 0.3914, "volume": 1169551.9, "close_time": 1760363999999, "quote_volume": 454217.86828, "trades": 9147, "taker_buy_base": 583107.0, "taker_buy_quote": 226299.3125 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.3913, "high": 0.3922, "low": 0.3818, "close": 0.3839, "volume": 461314.8, "close_time": 1760367599999, "quote_volume": 178315.9703, "trades": 5571, "taker_buy_base": 223492.3, "taker_buy_quote": 86348.95312 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.3839, "high": 0.3917, "low": 0.3836, "close": 0.3897, "volume": 320318.9, "close_time": 1760371199999, "quote_volume": 124515.36781, "trades": 3612, "taker_buy_base": 163442.3, "taker_buy_quote": 63523.55485 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.3898, "high": 0.3924, "low": 0.387, "close": 0.3914, "volume": 284070.7, "close_time": 1760374799999, "quote_volume": 110809.98603, "trades": 3507, "taker_buy_base": 137383.0, "taker_buy_quote": 53585.30071 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.3914, "high": 0.3996, "low": 0.391, "close": 0.3992, "volume": 255289.6, "close_time": 1760378399999, "quote_volume": 100689.25658, "trades": 2958, "taker_buy_base": 145388.4, "taker_buy_quote": 57415.00362 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.3991, "high": 0.4028, "low": 0.3958, "close": 0.3993, "volume": 184523.5, "close_time": 1760381999999, "quote_volume": 73590.25436, "trades": 2659, "taker_buy_base": 80928.4, "taker_buy_quote": 32275.37918 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.3993, "high": 0.4032, "low": 0.399, "close": 0.4025, "volume": 137458.7, "close_time": 1760385599999, "quote_volume": 55141.72907, "trades": 2057, "taker_buy_base": 66269.7, "taker_buy_quote": 26580.28624 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.4025, "high": 0.4058, "low": 0.4011, "close": 0.4058, "volume": 65690.8, "close_time": 1760389199999, "quote_volume": 26465.10454, "trades": 1116, "taker_buy_base": 37444.4, "taker_buy_quote": 15094.80172 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.4058, "high": 0.4068, "low": 0.4034, "close": 0.4043, "volume": 103330.4, "close_time": 1760392799999, "quote_volume": 41875.97611, "trades": 1196, "taker_buy_base": 44429.5, "taker_buy_quote": 18000.95148 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.4044, "high": 0.406, "low": 0.4032, "close": 0.4045, "volume": 76286.9, "close_time": 1760396399999, "quote_volume": 30862.75549, "trades": 1130, "taker_buy_base": 31217.7, "taker_buy_quote": 12627.19526 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.4043, "high": 0.4064, "low": 0.4033, "close": 0.4041, "volume": 79078.4, "close_time": 1760399999999, "quote_volume": 32004.81179, "trades": 1387, "taker_buy_base": 46375.0, "taker_buy_quote": 18766.55635 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.4042, "high": 0.405, "low": 0.3994, "close": 0.4008, "volume": 162356.5, "close_time": 1760403599999, "quote_volume": 65361.55521, "trades": 2038, "taker_buy_base": 61617.8, "taker_buy_quote": 24819.93043 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.4008, "high": 0.4013, "low": 0.3973, "close": 0.3982, "volume": 89407.1, "close_time": 1760407199999, "quote_volume": 35671.6583, "trades": 1373, "taker_buy_base": 62718.8, "taker_buy_quote": 25023.92102 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.3982, "high": 0.3985, "low": 0.394, "close": 0.3947, "volume": 109840.8, "close_time": 1760410799999, "quote_volume": 43486.75921, "trades": 1871, "taker_buy_base": 67279.0, "taker_buy_quote": 26623.58974 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.3947, "high": 0.395, "low": 0.391, "close": 0.3915, "volume": 184513.8, "close_time": 1760414399999, "quote_volume": 72513.05708, "trades": 2515, "taker_buy_base": 94651.3, "taker_buy_quote": 37190.63018 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.3915, "high": 0.393, "low": 0.3828, "close": 0.3845, "volume": 184593.0, "close_time": 1760417999999, "quote_volume": 71706.29898, "trades": 2429, "taker_buy_base": 89095.6, "taker_buy_quote": 34541.67464 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.3844, "high": 0.3883, "low": 0.3777, "close": 0.3793, "volume": 255739.0, "close_time": 1760421599999, "quote_volume": 97283.83428, "trades": 3335, "taker_buy_base": 96766.7, "taker_buy_quote": 36838.84785 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.3794, "high": 0.3825, "low": 0.361, "close": 0.3691, "volume": 804071.9, "close_time": 1760425199999, "quote_volume": 297651.13437, "trades": 7260, "taker_buy_base": 379585.3, "taker_buy_quote": 140419.84748 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.3691, "high": 0.3712, "low": 0.3641, "close": 0.3656, "volume": 485651.1, "close_time": 1760428799999, "quote_volume": 178561.73558, "trades": 5159, "taker_buy_base": 243424.7, "taker_buy_quote": 89557.09036 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.3655, "high": 0.3705, "low": 0.3624, "close": 0.3676, "volume": 268939.2, "close_time": 1760432399999, "quote_volume": 98426.66859, "trades": 3445, "taker_buy_base": 109332.2, "taker_buy_quote": 40008.6758 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.3678, "high": 0.3707, "low": 0.3668, "close": 0.3687, "volume": 96827.9, "close_time": 1760435999999, "quote_volume": 35749.15638, "trades": 1744, "taker_buy_base": 47246.1, "taker_buy_quote": 17440.50051 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.3685, "high": 0.3685, "low": 0.3577, "close": 0.3652, "volume": 294987.5, "close_time": 1760439599999, "quote_volume": 107153.1487, "trades": 3394, "taker_buy_base": 160740.0, "taker_buy_quote": 58356.84211 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.3653, "high": 0.3723, "low": 0.3653, "close": 0.3705, "volume": 131176.2, "close_time": 1760443199999, "quote_volume": 48427.95973, "trades": 1868, "taker_buy_base": 72958.8, "taker_buy_quote": 26928.23977 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.3705, "high": 0.3709, "low": 0.364, "close": 0.365, "volume": 141947.3, "close_time": 1760446799999, "quote_volume": 52019.2121, "trades": 1984, "taker_buy_base": 75544.1, "taker_buy_quote": 27688.73386 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.365, "high": 0.3722, "low": 0.3619, "close": 0.3698, "volume": 345857.2, "close_time": 1760450399999, "quote_volume": 126979.92058, "trades": 4382, "taker_buy_base": 180512.8, "taker_buy_quote": 66253.52276 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.3697, "high": 0.3762, "low": 0.3673, "close": 0.3708, "volume": 248538.3, "close_time": 1760453999999, "quote_volume": 92467.61393, "trades": 3974, "taker_buy_base": 128281.1, "taker_buy_quote": 47710.28363 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.3708, "high": 0.3824, "low": 0.3685, "close": 0.3816, "volume": 316755.3, "close_time": 1760457599999, "quote_volume": 118638.70576, "trades": 3276, "taker_buy_base": 190977.9, "taker_buy_quote": 71508.02276 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.3817, "high": 0.3888, "low": 0.378, "close": 0.3803, "volume": 253842.2, "close_time": 1760461199999, "quote_volume": 97356.57696, "trades": 3634, "taker_buy_base": 132131.3, "taker_buy_quote": 50607.56998 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.3804, "high": 0.385, "low": 0.3762, "close": 0.3822, "volume": 260023.2, "close_time": 1760464799999, "quote_volume": 99370.04986, "trades": 2937, "taker_buy_base": 141247.5, "taker_buy_quote": 53951.59782 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.3822, "high": 0.3865, "low": 0.3809, "close": 0.3822, "volume": 128845.1, "close_time": 1760468399999, "quote_volume": 49392.32437, "trades": 1557, "taker_buy_base": 80028.1, "taker_buy_quote": 30685.88737 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.3823, "high": 0.3857, "low": 0.3755, "close": 0.3799, "volume": 335209.5, "close_time": 1760471999999, "quote_volume": 127485.40796, "trades": 2968, "taker_buy_base": 160931.2, "taker_buy_quote": 61177.12836 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.38, "high": 0.383, "low": 0.3788, "close": 0.3824, "volume": 129346.1, "close_time": 1760475599999, "quote_volume": 49321.96774, "trades": 1381, "taker_buy_base": 84904.4, "taker_buy_quote": 32380.03838 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.3825, "high": 0.3834, "low": 0.3799, "close": 0.3832, "volume": 52028.4, "close_time": 1760479199999, "quote_volume": 19874.66715, "trades": 718, "taker_buy_base": 25113.0, "taker_buy_quote": 9596.6459 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.3832, "high": 0.3855, "low": 0.3814, "close": 0.3828, "volume": 49752.8, "close_time": 1760482799999, "quote_volume": 19090.98939, "trades": 1033, "taker_buy_base": 21128.9, "taker_buy_quote": 8110.62878 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.3827, "high": 0.3846, "low": 0.3823, "close": 0.3827, "volume": 37204.1, "close_time": 1760486399999, "quote_volume": 14277.09669, "trades": 897, "taker_buy_base": 22338.5, "taker_buy_quote": 8574.7674 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.3827, "high": 0.3833, "low": 0.3773, "close": 0.3802, "volume": 132774.8, "close_time": 1760489999999, "quote_volume": 50376.49861, "trades": 2165, "taker_buy_base": 67326.4, "taker_buy_quote": 25548.30839 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.3802, "high": 0.3803, "low": 0.3766, "close": 0.3798, "volume": 111763.4, "close_time": 1760493599999, "quote_volume": 42288.10776, "trades": 1790, "taker_buy_base": 66277.8, "taker_buy_quote": 25080.51673 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.3798, "high": 0.3846, "low": 0.3794, "close": 0.3805, "volume": 89528.7, "close_time": 1760497199999, "quote_volume": 34219.40587, "trades": 1643, "taker_buy_base": 40282.0, "taker_buy_quote": 15398.49067 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.3805, "high": 0.3816, "low": 0.3768, "close": 0.3788, "volume": 83461.9, "close_time": 1760500799999, "quote_volume": 31639.81534, "trades": 1477, "taker_buy_base": 39934.6, "taker_buy_quote": 15144.82326 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.3789, "high": 0.3827, "low": 0.3776, "close": 0.382, "volume": 61168.0, "close_time": 1760504399999, "quote_volume": 23242.88248, "trades": 1407, "taker_buy_base": 36635.8, "taker_buy_quote": 13919.62824 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.382, "high": 0.3837, "low": 0.3804, "close": 0.3811, "volume": 114705.4, "close_time": 1760507999999, "quote_volume": 43865.82219, "trades": 1266, "taker_buy_base": 48276.4, "taker_buy_quote": 18458.18634 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.3813, "high": 0.3833, "low": 0.3774, "close": 0.3815, "volume": 246884.2, "close_time": 1760511599999, "quote_volume": 93906.65777, "trades": 2372, "taker_buy_base": 140015.8, "taker_buy_quote": 53256.39156 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.3816, "high": 0.3848, "low": 0.3791, "close": 0.3837, "volume": 89135.4, "close_time": 1760515199999, "quote_volume": 34008.85969, "trades": 1473, "taker_buy_base": 48652.1, "taker_buy_quote": 18562.06356 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.3839, "high": 0.3913, "low": 0.3838, "close": 0.3855, "volume": 145531.1, "close_time": 1760518799999, "quote_volume": 56431.02771, "trades": 2055, "taker_buy_base": 66139.1, "taker_buy_quote": 25643.70354 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.3854, "high": 0.3855, "low": 0.3805, "close": 0.3818, "volume": 143553.1, "close_time": 1760522399999, "quote_volume": 54879.1708, "trades": 1719, "taker_buy_base": 71451.2, "taker_buy_quote": 27322.74868 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.3817, "high": 0.3834, "low": 0.3797, "close": 0.3811, "volume": 102856.6, "close_time": 1760525999999, "quote_volume": 39224.79493, "trades": 1641, "taker_buy_base": 59955.1, "taker_buy_quote": 22867.20913 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.3812, "high": 0.3819, "low": 0.3764, "close": 0.3793, "volume": 181539.2, "close_time": 1760529599999, "quote_volume": 68834.11496, "trades": 1891, "taker_buy_base": 97020.2, "taker_buy_quote": 36781.10581 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.3793, "high": 0.3799, "low": 0.3727, "close": 0.375, "volume": 285355.0, "close_time": 1760533199999, "quote_volume": 107304.06295, "trades": 2780, "taker_buy_base": 154815.1, "taker_buy_quote": 58245.74602 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.375, "high": 0.3765, "low": 0.3659, "close": 0.3732, "volume": 318090.5, "close_time": 1760536799999, "quote_volume": 118178.36429, "trades": 4211, "taker_buy_base": 157926.5, "taker_buy_quote": 58688.71241 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.3732, "high": 0.3787, "low": 0.3683, "close": 0.3702, "volume": 185288.5, "close_time": 1760540399999, "quote_volume": 69345.70356, "trades": 3299, "taker_buy_base": 100029.5, "taker_buy_quote": 37460.73974 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.3704, "high": 0.3728, "low": 0.3636, "close": 0.3662, "volume": 169811.5, "close_time": 1760543999999, "quote_volume": 62464.72126, "trades": 3479, "taker_buy_base": 93560.1, "taker_buy_quote": 34408.30387 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.3663, "high": 0.3685, "low": 0.3639, "close": 0.3672, "volume": 182258.9, "close_time": 1760547599999, "quote_volume": 66755.54135, "trades": 2526, "taker_buy_base": 131537.3, "taker_buy_quote": 48192.20985 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.3671, "high": 0.3681, "low": 0.3627, "close": 0.3678, "volume": 115402.4, "close_time": 1760551199999, "quote_volume": 42171.3794, "trades": 2462, "taker_buy_base": 61179.8, "taker_buy_quote": 22375.55502 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.3679, "high": 0.3695, "low": 0.3661, "close": 0.3693, "volume": 60752.0, "close_time": 1760554799999, "quote_volume": 22318.20004, "trades": 1307, "taker_buy_base": 30871.9, "taker_buy_quote": 11343.41155 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.3692, "high": 0.3692, "low": 0.3645, "close": 0.3656, "volume": 65731.1, "close_time": 1760558399999, "quote_volume": 24130.35002, "trades": 1077, "taker_buy_base": 34386.9, "taker_buy_quote": 12621.41972 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.3658, "high": 0.3678, "low": 0.3593, "close": 0.3633, "volume": 108536.8, "close_time": 1760561999999, "quote_volume": 39412.81493, "trades": 1953, "taker_buy_base": 56374.7, "taker_buy_quote": 20473.84331 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.3632, "high": 0.366, "low": 0.3598, "close": 0.3623, "volume": 123927.4, "close_time": 1760565599999, "quote_volume": 44982.47523, "trades": 1444, "taker_buy_base": 73647.0, "taker_buy_quote": 26710.47186 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.3624, "high": 0.3656, "low": 0.3618, "close": 0.3625, "volume": 49903.6, "close_time": 1760569199999, "quote_volume": 18148.664, "trades": 1196, "taker_buy_base": 25698.6, "taker_buy_quote": 9350.26503 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.3625, "high": 0.3642, "low": 0.3617, "close": 0.3635, "volume": 51644.7, "close_time": 1760572799999, "quote_volume": 18748.24537, "trades": 1105, "taker_buy_base": 26074.8, "taker_buy_quote": 9467.4311 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.3635, "high": 0.3648, "low": 0.3614, "close": 0.3615, "volume": 86844.8, "close_time": 1760576399999, "quote_volume": 31541.30945, "trades": 1498, "taker_buy_base": 45304.6, "taker_buy_quote": 16462.63449 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.3616, "high": 0.3664, "low": 0.3616, "close": 0.3659, "volume": 105336.9, "close_time": 1760579999999, "quote_volume": 38410.2166, "trades": 1511, "taker_buy_base": 45846.5, "taker_buy_quote": 16702.78922 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.3659, "high": 0.3679, "low": 0.364, "close": 0.367, "volume": 88942.1, "close_time": 1760583599999, "quote_volume": 32527.47521, "trades": 1421, "taker_buy_base": 35836.9, "taker_buy_quote": 13119.76242 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.3671, "high": 0.3672, "low": 0.364, "close": 0.3643, "volume": 58196.4, "close_time": 1760587199999, "quote_volume": 21277.89666, "trades": 1105, "taker_buy_base": 23969.9, "taker_buy_quote": 8765.31114 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.3643, "high": 0.3659, "low": 0.3611, "close": 0.3622, "volume": 90077.5, "close_time": 1760590799999, "quote_volume": 32778.78614, "trades": 1481, "taker_buy_base": 38776.5, "taker_buy_quote": 14110.06665 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.3621, "high": 0.3646, "low": 0.3597, "close": 0.3621, "volume": 52978.3, "close_time": 1760594399999, "quote_volume": 19185.15172, "trades": 1393, "taker_buy_base": 27302.3, "taker_buy_quote": 9890.95627 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.3622, "high": 0.3666, "low": 0.362, "close": 0.3658, "volume": 86831.9, "close_time": 1760597999999, "quote_volume": 31691.8428, "trades": 1462, "taker_buy_base": 43514.2, "taker_buy_quote": 15881.79618 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.3658, "high": 0.366, "low": 0.3601, "close": 0.3623, "volume": 107590.6, "close_time": 1760601599999, "quote_volume": 38995.54389, "trades": 1771, "taker_buy_base": 45088.5, "taker_buy_quote": 16357.92333 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.3623, "high": 0.3628, "low": 0.3583, "close": 0.3598, "volume": 66948.3, "close_time": 1760605199999, "quote_volume": 24155.95701, "trades": 1267, "taker_buy_base": 39140.8, "taker_buy_quote": 14127.45363 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.3598, "high": 0.3644, "low": 0.3494, "close": 0.3624, "volume": 520236.0, "close_time": 1760608799999, "quote_volume": 185706.19253, "trades": 4827, "taker_buy_base": 275459.0, "taker_buy_quote": 98363.48198 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.3623, "high": 0.3664, "low": 0.3619, "close": 0.3635, "volume": 153222.3, "close_time": 1760612399999, "quote_volume": 55830.99842, "trades": 2390, "taker_buy_base": 95731.9, "taker_buy_quote": 34894.67798 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.3634, "high": 0.3653, "low": 0.3622, "close": 0.3648, "volume": 128598.2, "close_time": 1760615999999, "quote_volume": 46777.11283, "trades": 1742, "taker_buy_base": 62667.7, "taker_buy_quote": 22798.73115 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.3649, "high": 0.3683, "low": 0.3646, "close": 0.3666, "volume": 105702.0, "close_time": 1760619599999, "quote_volume": 38712.373, "trades": 1767, "taker_buy_base": 54225.8, "taker_buy_quote": 19855.10657 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.3666, "high": 0.3713, "low": 0.3645, "close": 0.3682, "volume": 228029.0, "close_time": 1760623199999, "quote_volume": 83907.55662, "trades": 3559, "taker_buy_base": 129896.2, "taker_buy_quote": 47819.01095 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.3681, "high": 0.3722, "low": 0.3606, "close": 0.3648, "volume": 369063.9, "close_time": 1760626799999, "quote_volume": 134727.08106, "trades": 4911, "taker_buy_base": 159397.4, "taker_buy_quote": 58222.76663 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.3648, "high": 0.366, "low": 0.3498, "close": 0.3518, "volume": 453232.1, "close_time": 1760630399999, "quote_volume": 162333.48384, "trades": 5722, "taker_buy_base": 216950.9, "taker_buy_quote": 77665.99677 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.3517, "high": 0.3563, "low": 0.3421, "close": 0.3561, "volume": 728772.7, "close_time": 1760633999999, "quote_volume": 252638.42968, "trades": 8713, "taker_buy_base": 321665.3, "taker_buy_quote": 111700.04722 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.3562, "high": 0.3564, "low": 0.3469, "close": 0.3479, "volume": 360784.4, "close_time": 1760637599999, "quote_volume": 126717.65566, "trades": 4191, "taker_buy_base": 152865.6, "taker_buy_quote": 53741.03279 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.348, "high": 0.3501, "low": 0.3434, "close": 0.3478, "volume": 336186.8, "close_time": 1760641199999, "quote_volume": 116458.97485, "trades": 4186, "taker_buy_base": 196047.0, "taker_buy_quote": 67898.10433 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.3478, "high": 0.3487, "low": 0.3392, "close": 0.3413, "volume": 358308.2, "close_time": 1760644799999, "quote_volume": 123180.88917, "trades": 4323, "taker_buy_base": 199992.4, "taker_buy_quote": 68824.44165 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.3413, "high": 0.3426, "low": 0.3321, "close": 0.3347, "volume": 196595.4, "close_time": 1760648399999, "quote_volume": 66101.8652, "trades": 3552, "taker_buy_base": 103088.6, "taker_buy_quote": 34692.7645 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.3348, "high": 0.3416, "low": 0.3348, "close": 0.3416, "volume": 107181.3, "close_time": 1760651999999, "quote_volume": 36259.10948, "trades": 1228, "taker_buy_base": 69983.3, "taker_buy_quote": 23663.41796 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.3416, "high": 0.3434, "low": 0.3383, "close": 0.3384, "volume": 173979.1, "close_time": 1760655599999, "quote_volume": 59261.0045, "trades": 1454, "taker_buy_base": 103630.7, "taker_buy_quote": 35323.08069 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.3384, "high": 0.3434, "low": 0.338, "close": 0.3434, "volume": 100245.2, "close_time": 1760659199999, "quote_volume": 34205.32763, "trades": 1373, "taker_buy_base": 51666.3, "taker_buy_quote": 17613.51746 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.3434, "high": 0.3474, "low": 0.3424, "close": 0.3457, "volume": 130147.3, "close_time": 1760662799999, "quote_volume": 44961.18869, "trades": 1530, "taker_buy_base": 91851.9, "taker_buy_quote": 31744.24864 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.3458, "high": 0.3494, "low": 0.345, "close": 0.3473, "volume": 142627.4, "close_time": 1760666399999, "quote_volume": 49566.78091, "trades": 1648, "taker_buy_base": 76699.6, "taker_buy_quote": 26651.10829 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.3473, "high": 0.3491, "low": 0.3452, "close": 0.3482, "volume": 100558.7, "close_time": 1760669999999, "quote_volume": 34922.21741, "trades": 1166, "taker_buy_base": 61873.6, "taker_buy_quote": 21493.69269 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.3483, "high": 0.3502, "low": 0.3479, "close": 0.3499, "volume": 68106.4, "close_time": 1760673599999, "quote_volume": 23753.5263, "trades": 975, "taker_buy_base": 30578.7, "taker_buy_quote": 10669.35632 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.35, "high": 0.3502, "low": 0.3459, "close": 0.3466, "volume": 47342.4, "close_time": 1760677199999, "quote_volume": 16452.84582, "trades": 912, "taker_buy_base": 23734.8, "taker_buy_quote": 8249.48631 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.3466, "high": 0.3479, "low": 0.3444, "close": 0.3448, "volume": 87615.8, "close_time": 1760680799999, "quote_volume": 30309.99609, "trades": 1182, "taker_buy_base": 47536.3, "taker_buy_quote": 16434.17826 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.3448, "high": 0.3465, "low": 0.3322, "close": 0.334, "volume": 555331.5, "close_time": 1760684399999, "quote_volume": 187778.06196, "trades": 3678, "taker_buy_base": 177535.5, "taker_buy_quote": 60052.10494 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.334, "high": 0.3347, "low": 0.3251, "close": 0.3261, "volume": 428614.7, "close_time": 1760687999999, "quote_volume": 141246.6998, "trades": 4970, "taker_buy_base": 202323.4, "taker_buy_quote": 66650.18576 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.3261, "high": 0.3276, "low": 0.3207, "close": 0.3237, "volume": 399263.9, "close_time": 1760691599999, "quote_volume": 129393.43614, "trades": 5586, "taker_buy_base": 210627.7, "taker_buy_quote": 68252.7758 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.3237, "high": 0.3337, "low": 0.3219, "close": 0.3272, "volume": 224610.9, "close_time": 1760695199999, "quote_volume": 73604.76285, "trades": 2260, "taker_buy_base": 123211.3, "taker_buy_quote": 40391.67994 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.3271, "high": 0.3284, "low": 0.3206, "close": 0.3264, "volume": 236803.2, "close_time": 1760698799999, "quote_volume": 76790.98882, "trades": 1638, "taker_buy_base": 124929.1, "taker_buy_quote": 40507.18357 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.3267, "high": 0.3388, "low": 0.3263, "close": 0.3357, "volume": 411215.6, "close_time": 1760702399999, "quote_volume": 137487.35564, "trades": 2380, "taker_buy_base": 233302.4, "taker_buy_quote": 78060.64168 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.3359, "high": 0.3377, "low": 0.3313, "close": 0.3317, "volume": 94792.8, "close_time": 1760705999999, "quote_volume": 31745.96064, "trades": 1183, "taker_buy_base": 41751.3, "taker_buy_quote": 13979.09428 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.3319, "high": 0.3356, "low": 0.3277, "close": 0.3336, "volume": 305540.0, "close_time": 1760709599999, "quote_volume": 101443.32472, "trades": 3492, "taker_buy_base": 152817.3, "taker_buy_quote": 50734.04592 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.3337, "high": 0.3342, "low": 0.3251, "close": 0.3294, "volume": 294706.8, "close_time": 1760713199999, "quote_volume": 97324.51604, "trades": 2749, "taker_buy_base": 160009.2, "taker_buy_quote": 52833.99152 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.3294, "high": 0.3361, "low": 0.3282, "close": 0.3359, "volume": 177869.1, "close_time": 1760716799999, "quote_volume": 58966.15591, "trades": 3028, "taker_buy_base": 88328.4, "taker_buy_quote": 29288.89762 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.3358, "high": 0.3407, "low": 0.332, "close": 0.3323, "volume": 245421.5, "close_time": 1760720399999, "quote_volume": 82434.45974, "trades": 3011, "taker_buy_base": 126908.7, "taker_buy_quote": 42646.21834 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.3323, "high": 0.3342, "low": 0.3304, "close": 0.3334, "volume": 365833.2, "close_time": 1760723999999, "quote_volume": 121615.30327, "trades": 2528, "taker_buy_base": 286076.5, "taker_buy_quote": 95099.35883 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.3335, "high": 0.3365, "low": 0.3329, "close": 0.3336, "volume": 89604.2, "close_time": 1760727599999, "quote_volume": 29973.75528, "trades": 1374, "taker_buy_base": 48363.4, "taker_buy_quote": 16188.14965 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.3336, "high": 0.3347, "low": 0.3311, "close": 0.3327, "volume": 59640.2, "close_time": 1760731199999, "quote_volume": 19856.76935, "trades": 1230, "taker_buy_base": 28428.4, "taker_buy_quote": 9462.76221 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.3328, "high": 0.3368, "low": 0.332, "close": 0.3355, "volume": 59079.1, "close_time": 1760734799999, "quote_volume": 19814.14311, "trades": 1169, "taker_buy_base": 34705.5, "taker_buy_quote": 11642.4694 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.3355, "high": 0.3377, "low": 0.3352, "close": 0.3363, "volume": 72304.1, "close_time": 1760738399999, "quote_volume": 24328.54666, "trades": 895, "taker_buy_base": 37513.2, "taker_buy_quote": 12621.28896 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.3364, "high": 0.3366, "low": 0.3332, "close": 0.3343, "volume": 23954.2, "close_time": 1760741999999, "quote_volume": 8015.91213, "trades": 577, "taker_buy_base": 8810.1, "taker_buy_quote": 2944.92759 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.3343, "high": 0.3343, "low": 0.3322, "close": 0.3331, "volume": 29455.7, "close_time": 1760745599999, "quote_volume": 9805.41145, "trades": 780, "taker_buy_base": 12608.9, "taker_buy_quote": 4197.86988 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.333, "high": 0.3349, "low": 0.3325, "close": 0.3341, "volume": 34809.1, "close_time": 1760749199999, "quote_volume": 11610.44383, "trades": 680, "taker_buy_base": 18601.8, "taker_buy_quote": 6206.93226 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.3342, "high": 0.3391, "low": 0.3337, "close": 0.3389, "volume": 60671.8, "close_time": 1760752799999, "quote_volume": 20424.47818, "trades": 826, "taker_buy_base": 35247.8, "taker_buy_quote": 11883.85071 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.3389, "high": 0.3394, "low": 0.3347, "close": 0.3351, "volume": 79739.9, "close_time": 1760756399999, "quote_volume": 26921.71971, "trades": 998, "taker_buy_base": 22616.0, "taker_buy_quote": 7624.33204 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.3353, "high": 0.3379, "low": 0.3353, "close": 0.3374, "volume": 23087.0, "close_time": 1760759999999, "quote_volume": 7777.26247, "trades": 549, "taker_buy_base": 14856.9, "taker_buy_quote": 5002.60114 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.3373, "high": 0.3373, "low": 0.3338, "close": 0.3342, "volume": 53942.8, "close_time": 1760763599999, "quote_volume": 18099.48369, "trades": 705, "taker_buy_base": 20854.1, "taker_buy_quote": 6988.988 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.3342, "high": 0.3363, "low": 0.3335, "close": 0.3361, "volume": 60101.4, "close_time": 1760767199999, "quote_volume": 20144.58866, "trades": 581, "taker_buy_base": 35398.8, "taker_buy_quote": 11869.3356 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.3361, "high": 0.3374, "low": 0.3341, "close": 0.3367, "volume": 38666.7, "close_time": 1760770799999, "quote_volume": 12987.88909, "trades": 573, "taker_buy_base": 18675.9, "taker_buy_quote": 6275.13772 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.3367, "high": 0.3411, "low": 0.3359, "close": 0.3364, "volume": 107329.0, "close_time": 1760774399999, "quote_volume": 36344.1071, "trades": 1559, "taker_buy_base": 47247.8, "taker_buy_quote": 16006.91292 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.3364, "high": 0.3383, "low": 0.3356, "close": 0.3359, "volume": 55909.2, "close_time": 1760777999999, "quote_volume": 18843.85848, "trades": 783, "taker_buy_base": 37852.6, "taker_buy_quote": 12759.82649 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.3358, "high": 0.3383, "low": 0.335, "close": 0.3379, "volume": 82078.6, "close_time": 1760781599999, "quote_volume": 27641.67741, "trades": 840, "taker_buy_base": 49498.7, "taker_buy_quote": 16665.3109 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.3379, "high": 0.3406, "low": 0.3366, "close": 0.3405, "volume": 118458.1, "close_time": 1760785199999, "quote_volume": 40143.22812, "trades": 894, "taker_buy_base": 45953.7, "taker_buy_quote": 15586.66706 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.3406, "high": 0.342, "low": 0.3391, "close": 0.3403, "volume": 258392.7, "close_time": 1760788799999, "quote_volume": 88129.17946, "trades": 786, "taker_buy_base": 56921.9, "taker_buy_quote": 19394.62416 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.3403, "high": 0.3416, "low": 0.3393, "close": 0.3399, "volume": 41686.9, "close_time": 1760792399999, "quote_volume": 14183.75393, "trades": 583, "taker_buy_base": 19285.9, "taker_buy_quote": 6564.7813 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.3399, "high": 0.3399, "low": 0.3358, "close": 0.3369, "volume": 77155.0, "close_time": 1760795999999, "quote_volume": 26028.34804, "trades": 838, "taker_buy_base": 37710.7, "taker_buy_quote": 12722.98864 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.3366, "high": 0.3374, "low": 0.3313, "close": 0.3362, "volume": 370608.5, "close_time": 1760799599999, "quote_volume": 123584.35375, "trades": 1420, "taker_buy_base": 110350.6, "taker_buy_quote": 36897.05362 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.3363, "high": 0.3372, "low": 0.3331, "close": 0.335, "volume": 104347.8, "close_time": 1760803199999, "quote_volume": 34935.79507, "trades": 1070, "taker_buy_base": 44814.8, "taker_buy_quote": 15009.36533 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.3349, "high": 0.3353, "low": 0.3307, "close": 0.3331, "volume": 77452.8, "close_time": 1760806799999, "quote_volume": 25720.88868, "trades": 1108, "taker_buy_base": 41174.2, "taker_buy_quote": 13671.91364 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.3332, "high": 0.3377, "low": 0.332, "close": 0.3376, "volume": 47861.4, "close_time": 1760810399999, "quote_volume": 16030.95627, "trades": 799, "taker_buy_base": 31644.2, "taker_buy_quote": 10596.58665 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.3376, "high": 0.3381, "low": 0.3354, "close": 0.3355, "volume": 79607.6, "close_time": 1760813999999, "quote_volume": 26743.70247, "trades": 589, "taker_buy_base": 31247.5, "taker_buy_quote": 10496.93961 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.3356, "high": 0.3363, "low": 0.3348, "close": 0.336, "volume": 31960.9, "close_time": 1760817599999, "quote_volume": 10727.53194, "trades": 538, "taker_buy_base": 16555.6, "taker_buy_quote": 5559.18512 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.3361, "high": 0.3379, "low": 0.3357, "close": 0.336, "volume": 25780.3, "close_time": 1760821199999, "quote_volume": 8680.92825, "trades": 632, "taker_buy_base": 16082.9, "taker_buy_quote": 5415.04178 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.336, "high": 0.3377, "low": 0.3342, "close": 0.3376, "volume": 31731.2, "close_time": 1760824799999, "quote_volume": 10666.49515, "trades": 391, "taker_buy_base": 24483.0, "taker_buy_quote": 8235.99194 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.3377, "high": 0.338, "low": 0.3361, "close": 0.3362, "volume": 17682.1, "close_time": 1760828399999, "quote_volume": 5961.9774, "trades": 347, "taker_buy_base": 4372.8, "taker_buy_quote": 1476.23176 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.3361, "high": 0.3365, "low": 0.3352, "close": 0.3359, "volume": 16058.3, "close_time": 1760831999999, "quote_volume": 5393.28138, "trades": 371, "taker_buy_base": 9911.5, "taker_buy_quote": 3328.88875 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.336, "high": 0.3361, "low": 0.3325, "close": 0.3336, "volume": 51404.1, "close_time": 1760835599999, "quote_volume": 17181.83482, "trades": 540, "taker_buy_base": 32258.5, "taker_buy_quote": 10782.38344 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.3336, "high": 0.336, "low": 0.333, "close": 0.3357, "volume": 63343.4, "close_time": 1760839199999, "quote_volume": 21212.52243, "trades": 590, "taker_buy_base": 36393.7, "taker_buy_quote": 12189.82736 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.3357, "high": 0.337, "low": 0.3346, "close": 0.3352, "volume": 44720.7, "close_time": 1760842799999, "quote_volume": 15018.29632, "trades": 562, "taker_buy_base": 26902.0, "taker_buy_quote": 9034.82056 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.3352, "high": 0.3388, "low": 0.3345, "close": 0.3388, "volume": 68793.4, "close_time": 1760846399999, "quote_volume": 23185.08633, "trades": 758, "taker_buy_base": 41706.6, "taker_buy_quote": 14057.97266 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.3389, "high": 0.3392, "low": 0.3358, "close": 0.3361, "volume": 38788.2, "close_time": 1760849999999, "quote_volume": 13066.96671, "trades": 564, "taker_buy_base": 17461.2, "taker_buy_quote": 5880.2623 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.3361, "high": 0.3374, "low": 0.334, "close": 0.3346, "volume": 46646.4, "close_time": 1760853599999, "quote_volume": 15671.15803, "trades": 588, "taker_buy_base": 26163.0, "taker_buy_quote": 8794.4245 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.3346, "high": 0.3351, "low": 0.3322, "close": 0.3333, "volume": 40170.3, "close_time": 1760857199999, "quote_volume": 13394.81501, "trades": 510, "taker_buy_base": 20541.9, "taker_buy_quote": 6854.57263 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.3333, "high": 0.3354, "low": 0.3333, "close": 0.3353, "volume": 31680.5, "close_time": 1760860799999, "quote_volume": 10597.32369, "trades": 476, "taker_buy_base": 18903.5, "taker_buy_quote": 6326.11853 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.3354, "high": 0.3398, "low": 0.332, "close": 0.3321, "volume": 242282.8, "close_time": 1760864399999, "quote_volume": 81257.34525, "trades": 1782, "taker_buy_base": 129621.3, "taker_buy_quote": 43470.04725 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.3321, "high": 0.3389, "low": 0.3299, "close": 0.3364, "volume": 285302.3, "close_time": 1760867999999, "quote_volume": 95295.29347, "trades": 2498, "taker_buy_base": 145682.2, "taker_buy_quote": 48715.37925 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.3364, "high": 0.3407, "low": 0.3347, "close": 0.34, "volume": 146061.5, "close_time": 1760871599999, "quote_volume": 49403.76167, "trades": 2015, "taker_buy_base": 70758.4, "taker_buy_quote": 23942.17689 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.3402, "high": 0.3433, "low": 0.3387, "close": 0.3393, "volume": 151040.0, "close_time": 1760875199999, "quote_volume": 51463.15341, "trades": 1578, "taker_buy_base": 87793.8, "taker_buy_quote": 29906.80396 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.3394, "high": 0.3398, "low": 0.3363, "close": 0.3378, "volume": 72211.4, "close_time": 1760878799999, "quote_volume": 24405.66547, "trades": 1186, "taker_buy_base": 42439.8, "taker_buy_quote": 14337.60683 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.3379, "high": 0.3454, "low": 0.3375, "close": 0.3445, "volume": 112312.9, "close_time": 1760882399999, "quote_volume": 38354.76733, "trades": 2088, "taker_buy_base": 69821.4, "taker_buy_quote": 23859.95516 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.3444, "high": 0.3467, "low": 0.3422, "close": 0.3464, "volume": 180979.3, "close_time": 1760885999999, "quote_volume": 62260.36036, "trades": 2046, "taker_buy_base": 105618.2, "taker_buy_quote": 36350.66982 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.3465, "high": 0.3469, "low": 0.3444, "close": 0.3453, "volume": 67516.4, "close_time": 1760889599999, "quote_volume": 23316.72521, "trades": 938, "taker_buy_base": 36797.2, "taker_buy_quote": 12707.33236 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.3454, "high": 0.3469, "low": 0.3434, "close": 0.3457, "volume": 84878.9, "close_time": 1760893199999, "quote_volume": 29297.40625, "trades": 1046, "taker_buy_base": 48948.0, "taker_buy_quote": 16900.62597 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.3457, "high": 0.3494, "low": 0.3448, "close": 0.3452, "volume": 144876.9, "close_time": 1760896799999, "quote_volume": 50363.35999, "trades": 1635, "taker_buy_base": 73443.6, "taker_buy_quote": 25531.9225 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.3453, "high": 0.3467, "low": 0.3449, "close": 0.3461, "volume": 49539.7, "close_time": 1760900399999, "quote_volume": 17124.16508, "trades": 666, "taker_buy_base": 30911.5, "taker_buy_quote": 10685.01686 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.3461, "high": 0.3462, "low": 0.3441, "close": 0.3458, "volume": 23546.2, "close_time": 1760903999999, "quote_volume": 8131.87067, "trades": 541, "taker_buy_base": 12028.7, "taker_buy_quote": 4155.27896 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.3457, "high": 0.3463, "low": 0.3443, "close": 0.346, "volume": 27381.0, "close_time": 1760907599999, "quote_volume": 9462.61034, "trades": 554, "taker_buy_base": 16068.3, "taker_buy_quote": 5553.70025 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.3461, "high": 0.3461, "low": 0.3433, "close": 0.3448, "volume": 28613.4, "close_time": 1760911199999, "quote_volume": 9855.7192, "trades": 448, "taker_buy_base": 15393.9, "taker_buy_quote": 5302.01194 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.3448, "high": 0.3467, "low": 0.3447, "close": 0.3459, "volume": 25276.1, "close_time": 1760914799999, "quote_volume": 8739.96757, "trades": 517, "taker_buy_base": 6152.7, "taker_buy_quote": 2127.99885 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.3458, "high": 0.3458, "low": 0.3421, "close": 0.343, "volume": 39971.1, "close_time": 1760918399999, "quote_volume": 13740.04699, "trades": 585, "taker_buy_base": 24953.1, "taker_buy_quote": 8567.46845 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.343, "high": 0.343, "low": 0.3355, "close": 0.3416, "volume": 151833.2, "close_time": 1760921999999, "quote_volume": 51618.26395, "trades": 1775, "taker_buy_base": 81951.7, "taker_buy_quote": 27865.66713 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.3416, "high": 0.3437, "low": 0.3403, "close": 0.3417, "volume": 138516.9, "close_time": 1760925599999, "quote_volume": 47400.85853, "trades": 1355, "taker_buy_base": 99179.1, "taker_buy_quote": 33940.81832 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.3417, "high": 0.3429, "low": 0.3394, "close": 0.3424, "volume": 163406.9, "close_time": 1760929199999, "quote_volume": 55754.68086, "trades": 1336, "taker_buy_base": 92971.7, "taker_buy_quote": 31714.84114 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.3422, "high": 0.3503, "low": 0.3405, "close": 0.3489, "volume": 120508.5, "close_time": 1760932799999, "quote_volume": 41555.32897, "trades": 1256, "taker_buy_base": 57417.4, "taker_buy_quote": 19782.88108 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.3487, "high": 0.3502, "low": 0.3479, "close": 0.3491, "volume": 48526.7, "close_time": 1760936399999, "quote_volume": 16928.64409, "trades": 1127, "taker_buy_base": 29138.5, "taker_buy_quote": 10166.92175 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.3493, "high": 0.3503, "low": 0.3482, "close": 0.35, "volume": 68796.2, "close_time": 1760939999999, "quote_volume": 23996.71015, "trades": 869, "taker_buy_base": 18848.2, "taker_buy_quote": 6580.14984 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.3498, "high": 0.3535, "low": 0.3491, "close": 0.3525, "volume": 84746.5, "close_time": 1760943599999, "quote_volume": 29823.56777, "trades": 989, "taker_buy_base": 60636.5, "taker_buy_quote": 21356.97804 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.3525, "high": 0.353, "low": 0.3506, "close": 0.3513, "volume": 49361.6, "close_time": 1760947199999, "quote_volume": 17340.88221, "trades": 800, "taker_buy_base": 29049.8, "taker_buy_quote": 10202.94644 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.3512, "high": 0.3527, "low": 0.3492, "close": 0.3503, "volume": 96507.3, "close_time": 1760950799999, "quote_volume": 33795.79399, "trades": 939, "taker_buy_base": 49110.8, "taker_buy_quote": 17204.63348 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.3501, "high": 0.3506, "low": 0.3486, "close": 0.3503, "volume": 21108.8, "close_time": 1760954399999, "quote_volume": 7379.3486, "trades": 735, "taker_buy_base": 8346.8, "taker_buy_quote": 2918.94725 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.3503, "high": 0.3527, "low": 0.3483, "close": 0.3498, "volume": 30038.7, "close_time": 1760957999999, "quote_volume": 10531.87824, "trades": 984, "taker_buy_base": 16882.4, "taker_buy_quote": 5921.20741 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.3497, "high": 0.3514, "low": 0.3488, "close": 0.3512, "volume": 11926.4, "close_time": 1760961599999, "quote_volume": 4174.13515, "trades": 566, "taker_buy_base": 5813.3, "taker_buy_quote": 2034.72989 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.351, "high": 0.3535, "low": 0.3495, "close": 0.3535, "volume": 124015.9, "close_time": 1760965199999, "quote_volume": 43630.34519, "trades": 1489, "taker_buy_base": 74623.8, "taker_buy_quote": 26265.65903 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.3536, "high": 0.3768, "low": 0.3536, "close": 0.3716, "volume": 1240156.4, "close_time": 1760968799999, "quote_volume": 456747.70662, "trades": 7806, "taker_buy_base": 836910.1, "taker_buy_quote": 308221.14373 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.3718, "high": 0.3742, "low": 0.3571, "close": 0.3585, "volume": 832551.3, "close_time": 1760972399999, "quote_volume": 303150.16386, "trades": 4682, "taker_buy_base": 379830.3, "taker_buy_quote": 138718.35702 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.3585, "high": 0.3585, "low": 0.3523, "close": 0.353, "volume": 260455.0, "close_time": 1760975999999, "quote_volume": 92579.64795, "trades": 1887, "taker_buy_base": 113670.0, "taker_buy_quote": 40373.41909 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.3528, "high": 0.3528, "low": 0.345, "close": 0.3477, "volume": 301527.9, "close_time": 1760979599999, "quote_volume": 105196.05883, "trades": 3612, "taker_buy_base": 114571.4, "taker_buy_quote": 39970.69981 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.3479, "high": 0.3501, "low": 0.3463, "close": 0.3488, "volume": 113862.9, "close_time": 1760983199999, "quote_volume": 39638.5402, "trades": 1134, "taker_buy_base": 49494.6, "taker_buy_quote": 17241.55482 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.3489, "high": 0.3489, "low": 0.3459, "close": 0.3484, "volume": 30407.4, "close_time": 1760986799999, "quote_volume": 10562.26505, "trades": 610, "taker_buy_base": 17221.4, "taker_buy_quote": 5981.73509 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.3483, "high": 0.3534, "low": 0.347, "close": 0.3527, "volume": 127106.8, "close_time": 1760990399999, "quote_volume": 44638.91956, "trades": 935, "taker_buy_base": 76193.4, "taker_buy_quote": 26787.92954 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.3525, "high": 0.3579, "low": 0.3512, "close": 0.357, "volume": 162604.4, "close_time": 1760993999999, "quote_volume": 57657.14857, "trades": 1186, "taker_buy_base": 98622.8, "taker_buy_quote": 34930.55143 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.357, "high": 0.3614, "low": 0.3547, "close": 0.3556, "volume": 161383.2, "close_time": 1760997599999, "quote_volume": 57788.21426, "trades": 1990, "taker_buy_base": 77433.6, "taker_buy_quote": 27706.22473 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.3556, "high": 0.3571, "low": 0.3545, "close": 0.3554, "volume": 26944.2, "close_time": 1761001199999, "quote_volume": 9582.68505, "trades": 556, "taker_buy_base": 8916.9, "taker_buy_quote": 3173.37617 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.3553, "high": 0.356, "low": 0.3542, "close": 0.3548, "volume": 24832.7, "close_time": 1761004799999, "quote_volume": 8819.49157, "trades": 514, "taker_buy_base": 11283.5, "taker_buy_quote": 4007.63974 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.3546, "high": 0.3546, "low": 0.3506, "close": 0.3519, "volume": 130476.2, "close_time": 1761008399999, "quote_volume": 45968.9071, "trades": 914, "taker_buy_base": 46161.3, "taker_buy_quote": 16281.24578 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.3519, "high": 0.3531, "low": 0.3496, "close": 0.351, "volume": 65056.3, "close_time": 1761011999999, "quote_volume": 22841.49419, "trades": 854, "taker_buy_base": 27957.7, "taker_buy_quote": 9824.16194 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.3509, "high": 0.351, "low": 0.3484, "close": 0.3485, "volume": 68653.6, "close_time": 1761015599999, "quote_volume": 24001.73057, "trades": 831, "taker_buy_base": 34762.7, "taker_buy_quote": 12152.81781 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.3486, "high": 0.3493, "low": 0.3472, "close": 0.3475, "volume": 27890.5, "close_time": 1761019199999, "quote_volume": 9708.27883, "trades": 639, "taker_buy_base": 11229.1, "taker_buy_quote": 3908.50395 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.3475, "high": 0.3475, "low": 0.3403, "close": 0.3412, "volume": 155987.5, "close_time": 1761022799999, "quote_volume": 53552.23669, "trades": 2227, "taker_buy_base": 70011.3, "taker_buy_quote": 24035.35403 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.3413, "high": 0.3419, "low": 0.3388, "close": 0.3401, "volume": 70846.9, "close_time": 1761026399999, "quote_volume": 24122.42432, "trades": 1294, "taker_buy_base": 51117.7, "taker_buy_quote": 17407.9435 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.34, "high": 0.3428, "low": 0.3386, "close": 0.3416, "volume": 62281.1, "close_time": 1761029999999, "quote_volume": 21270.2074, "trades": 871, "taker_buy_base": 37036.1, "taker_buy_quote": 12649.90287 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.3417, "high": 0.3437, "low": 0.3403, "close": 0.3432, "volume": 50650.9, "close_time": 1761033599999, "quote_volume": 17332.86135, "trades": 688, "taker_buy_base": 11366.1, "taker_buy_quote": 3890.69947 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.3432, "high": 0.3432, "low": 0.3393, "close": 0.3416, "volume": 47444.5, "close_time": 1761037199999, "quote_volume": 16181.49704, "trades": 777, "taker_buy_base": 16678.1, "taker_buy_quote": 5691.11089 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.3416, "high": 0.3421, "low": 0.34, "close": 0.341, "volume": 27407.1, "close_time": 1761040799999, "quote_volume": 9347.50347, "trades": 640, "taker_buy_base": 7469.8, "taker_buy_quote": 2547.43553 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.3409, "high": 0.3453, "low": 0.3403, "close": 0.3435, "volume": 52284.3, "close_time": 1761044399999, "quote_volume": 17902.72496, "trades": 1047, "taker_buy_base": 28485.0, "taker_buy_quote": 9762.01159 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.3432, "high": 0.3447, "low": 0.3414, "close": 0.3442, "volume": 90054.2, "close_time": 1761047999999, "quote_volume": 30861.17748, "trades": 938, "taker_buy_base": 39555.3, "taker_buy_quote": 13554.67706 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.3441, "high": 0.3484, "low": 0.3431, "close": 0.3437, "volume": 170192.5, "close_time": 1761051599999, "quote_volume": 58819.64956, "trades": 1568, "taker_buy_base": 90379.4, "taker_buy_quote": 31204.24289 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.3439, "high": 0.3482, "low": 0.3421, "close": 0.3458, "volume": 127099.2, "close_time": 1761055199999, "quote_volume": 43863.00698, "trades": 2026, "taker_buy_base": 87876.9, "taker_buy_quote": 30329.05768 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.3459, "high": 0.3588, "low": 0.3459, "close": 0.3587, "volume": 271233.0, "close_time": 1761058799999, "quote_volume": 95648.93597, "trades": 3166, "taker_buy_base": 107012.3, "taker_buy_quote": 37736.76629 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.3585, "high": 0.366, "low": 0.3571, "close": 0.3642, "volume": 224306.4, "close_time": 1761062399999, "quote_volume": 81284.18614, "trades": 2992, "taker_buy_base": 113740.7, "taker_buy_quote": 41234.91777 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.3641, "high": 0.3669, "low": 0.3589, "close": 0.3598, "volume": 217767.0, "close_time": 1761065999999, "quote_volume": 79276.75368, "trades": 2623, "taker_buy_base": 97636.8, "taker_buy_quote": 35546.62619 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.36, "high": 0.3631, "low": 0.3567, "close": 0.3602, "volume": 156310.3, "close_time": 1761069599999, "quote_volume": 56332.0161, "trades": 2822, "taker_buy_base": 71322.4, "taker_buy_quote": 25696.42293 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.3604, "high": 0.3609, "low": 0.3571, "close": 0.3596, "volume": 49337.8, "close_time": 1761073199999, "quote_volume": 17730.7587, "trades": 1060, "taker_buy_base": 30044.3, "taker_buy_quote": 10800.74214 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.3595, "high": 0.3618, "low": 0.359, "close": 0.3591, "volume": 53107.4, "close_time": 1761076799999, "quote_volume": 19129.18366, "trades": 806, "taker_buy_base": 33465.3, "taker_buy_quote": 12060.00618 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.3593, "high": 0.3599, "low": 0.3547, "close": 0.3564, "volume": 80976.0, "close_time": 1761080399999, "quote_volume": 28885.92105, "trades": 1267, "taker_buy_base": 43612.7, "taker_buy_quote": 15558.74404 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.3562, "high": 0.3575, "low": 0.3511, "close": 0.3554, "volume": 110364.7, "close_time": 1761083999999, "quote_volume": 39011.52968, "trades": 1061, "taker_buy_base": 52422.3, "taker_buy_quote": 18541.80076 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.3554, "high": 0.3557, "low": 0.3453, "close": 0.3471, "volume": 218790.1, "close_time": 1761087599999, "quote_volume": 76425.46671, "trades": 2651, "taker_buy_base": 86947.3, "taker_buy_quote": 30350.67963 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.3471, "high": 0.3476, "low": 0.3417, "close": 0.3431, "volume": 139369.0, "close_time": 1761091199999, "quote_volume": 48028.69971, "trades": 2259, "taker_buy_base": 60306.5, "taker_buy_quote": 20802.27904 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.3431, "high": 0.3457, "low": 0.3397, "close": 0.3405, "volume": 167263.9, "close_time": 1761094799999, "quote_volume": 57241.14549, "trades": 2600, "taker_buy_base": 87777.9, "taker_buy_quote": 30035.34341 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.3406, "high": 0.3434, "low": 0.3395, "close": 0.3404, "volume": 138003.0, "close_time": 1761098399999, "quote_volume": 47032.45223, "trades": 1684, "taker_buy_base": 62240.1, "taker_buy_quote": 21208.41668 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.3405, "high": 0.3428, "low": 0.3404, "close": 0.3419, "volume": 49720.0, "close_time": 1761101999999, "quote_volume": 16982.51732, "trades": 923, "taker_buy_base": 27126.7, "taker_buy_quote": 9264.25274 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.3419, "high": 0.3419, "low": 0.3398, "close": 0.3414, "volume": 45310.1, "close_time": 1761105599999, "quote_volume": 15444.90785, "trades": 996, "taker_buy_base": 27175.6, "taker_buy_quote": 9264.48158 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.3414, "high": 0.3443, "low": 0.3411, "close": 0.3438, "volume": 55899.5, "close_time": 1761109199999, "quote_volume": 19167.89318, "trades": 988, "taker_buy_base": 29896.7, "taker_buy_quote": 10254.41143 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.3438, "high": 0.3438, "low": 0.3365, "close": 0.34, "volume": 114869.7, "close_time": 1761112799999, "quote_volume": 38982.93736, "trades": 1484, "taker_buy_base": 37619.7, "taker_buy_quote": 12775.08673 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.3399, "high": 0.3399, "low": 0.3377, "close": 0.3386, "volume": 70129.9, "close_time": 1761116399999, "quote_volume": 23766.91253, "trades": 1083, "taker_buy_base": 42226.7, "taker_buy_quote": 14311.69582 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.3385, "high": 0.3412, "low": 0.3372, "close": 0.3406, "volume": 111180.0, "close_time": 1761119999999, "quote_volume": 37715.87728, "trades": 1210, "taker_buy_base": 61777.5, "taker_buy_quote": 20954.9312 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.3406, "high": 0.341, "low": 0.3387, "close": 0.3401, "volume": 70761.8, "close_time": 1761123599999, "quote_volume": 24046.58977, "trades": 897, "taker_buy_base": 34907.8, "taker_buy_quote": 11865.51601 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.34, "high": 0.3411, "low": 0.3382, "close": 0.3386, "volume": 102850.2, "close_time": 1761127199999, "quote_volume": 34919.47896, "trades": 1184, "taker_buy_base": 59166.0, "taker_buy_quote": 20092.81736 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.3386, "high": 0.3404, "low": 0.3376, "close": 0.3379, "volume": 72667.9, "close_time": 1761130799999, "quote_volume": 24620.74704, "trades": 1127, "taker_buy_base": 43442.5, "taker_buy_quote": 14717.32784 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.3379, "high": 0.344, "low": 0.334, "close": 0.3402, "volume": 288720.9, "close_time": 1761134399999, "quote_volume": 97680.57128, "trades": 3368, "taker_buy_base": 121628.5, "taker_buy_quote": 41165.00424 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.3402, "high": 0.343, "low": 0.3393, "close": 0.3405, "volume": 128365.3, "close_time": 1761137999999, "quote_volume": 43806.45523, "trades": 1599, "taker_buy_base": 66525.4, "taker_buy_quote": 22707.19583 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.3405, "high": 0.3456, "low": 0.3389, "close": 0.3456, "volume": 210021.7, "close_time": 1761141599999, "quote_volume": 71670.82185, "trades": 2353, "taker_buy_base": 92233.6, "taker_buy_quote": 31476.23 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.3456, "high": 0.3456, "low": 0.338, "close": 0.3444, "volume": 369628.4, "close_time": 1761145199999, "quote_volume": 125960.25038, "trades": 4288, "taker_buy_base": 175306.7, "taker_buy_quote": 59738.557 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.3444, "high": 0.3464, "low": 0.34, "close": 0.3431, "volume": 134040.8, "close_time": 1761148799999, "quote_volume": 45958.79468, "trades": 2634, "taker_buy_base": 70840.2, "taker_buy_quote": 24277.92933 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.3432, "high": 0.344, "low": 0.3387, "close": 0.3401, "volume": 261760.7, "close_time": 1761152399999, "quote_volume": 89345.5397, "trades": 2899, "taker_buy_base": 118743.1, "taker_buy_quote": 40537.35231 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.3399, "high": 0.3408, "low": 0.3353, "close": 0.3365, "volume": 77736.1, "close_time": 1761155999999, "quote_volume": 26312.0204, "trades": 1382, "taker_buy_base": 38394.6, "taker_buy_quote": 12992.14283 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.3365, "high": 0.3379, "low": 0.3339, "close": 0.335, "volume": 107514.3, "close_time": 1761159599999, "quote_volume": 36091.53297, "trades": 1645, "taker_buy_base": 49194.1, "taker_buy_quote": 16517.04051 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.3352, "high": 0.3392, "low": 0.3334, "close": 0.3368, "volume": 191999.3, "close_time": 1761163199999, "quote_volume": 64640.29264, "trades": 1878, "taker_buy_base": 78650.4, "taker_buy_quote": 26499.45669 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.3366, "high": 0.3371, "low": 0.3319, "close": 0.3324, "volume": 125931.6, "close_time": 1761166799999, "quote_volume": 42132.30894, "trades": 1476, "taker_buy_base": 56990.8, "taker_buy_quote": 19066.19625 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.3323, "high": 0.3323, "low": 0.3201, "close": 0.3236, "volume": 540680.9, "close_time": 1761170399999, "quote_volume": 175599.84167, "trades": 3643, "taker_buy_base": 236553.4, "taker_buy_quote": 76759.47866 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.3236, "high": 0.3259, "low": 0.3223, "close": 0.3249, "volume": 138121.1, "close_time": 1761173999999, "quote_volume": 44793.29516, "trades": 1615, "taker_buy_base": 79252.9, "taker_buy_quote": 25695.07423 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.3248, "high": 0.3321, "low": 0.3248, "close": 0.3314, "volume": 125605.4, "close_time": 1761177599999, "quote_volume": 41435.66424, "trades": 1085, "taker_buy_base": 73720.5, "taker_buy_quote": 24319.26723 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.3313, "high": 0.3354, "low": 0.3306, "close": 0.3337, "volume": 106335.6, "close_time": 1761181199999, "quote_volume": 35425.43841, "trades": 801, "taker_buy_base": 66818.0, "taker_buy_quote": 22284.33954 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.3338, "high": 0.3363, "low": 0.3336, "close": 0.3351, "volume": 79757.8, "close_time": 1761184799999, "quote_volume": 26720.44918, "trades": 720, "taker_buy_base": 42284.9, "taker_buy_quote": 14168.01124 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.3351, "high": 0.3376, "low": 0.3349, "close": 0.3366, "volume": 28980.1, "close_time": 1761188399999, "quote_volume": 9751.28048, "trades": 361, "taker_buy_base": 18405.4, "taker_buy_quote": 6192.18035 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.3366, "high": 0.3377, "low": 0.3356, "close": 0.3365, "volume": 47975.9, "close_time": 1761191999999, "quote_volume": 16166.97172, "trades": 460, "taker_buy_base": 19540.5, "taker_buy_quote": 6589.80927 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.3367, "high": 0.3386, "low": 0.3358, "close": 0.3375, "volume": 29903.3, "close_time": 1761195599999, "quote_volume": 10083.53967, "trades": 485, "taker_buy_base": 17199.6, "taker_buy_quote": 5800.25846 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.3376, "high": 0.339, "low": 0.3373, "close": 0.3386, "volume": 22262.9, "close_time": 1761199199999, "quote_volume": 7521.66722, "trades": 369, "taker_buy_base": 11120.2, "taker_buy_quote": 3756.77056 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.3386, "high": 0.3428, "low": 0.3382, "close": 0.3423, "volume": 60188.2, "close_time": 1761202799999, "quote_volume": 20534.61124, "trades": 873, "taker_buy_base": 32396.3, "taker_buy_quote": 11058.6034 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.3423, "high": 0.3425, "low": 0.3406, "close": 0.3407, "volume": 47991.7, "close_time": 1761206399999, "quote_volume": 16388.22335, "trades": 643, "taker_buy_base": 24839.6, "taker_buy_quote": 8487.14956 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.3408, "high": 0.3426, "low": 0.3401, "close": 0.3407, "volume": 57368.0, "close_time": 1761209999999, "quote_volume": 19578.82403, "trades": 664, "taker_buy_base": 26685.8, "taker_buy_quote": 9108.74216 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.3407, "high": 0.3414, "low": 0.3396, "close": 0.3411, "volume": 61410.5, "close_time": 1761213599999, "quote_volume": 20915.69238, "trades": 586, "taker_buy_base": 27500.8, "taker_buy_quote": 9368.16349 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.3412, "high": 0.3421, "low": 0.3395, "close": 0.3401, "volume": 37643.2, "close_time": 1761217199999, "quote_volume": 12830.8161, "trades": 546, "taker_buy_base": 21502.9, "taker_buy_quote": 7332.11962 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.34, "high": 0.3403, "low": 0.3372, "close": 0.338, "volume": 54948.3, "close_time": 1761220799999, "quote_volume": 18611.57907, "trades": 649, "taker_buy_base": 16750.3, "taker_buy_quote": 5678.19816 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.338, "high": 0.3392, "low": 0.3354, "close": 0.3392, "volume": 95193.6, "close_time": 1761224399999, "quote_volume": 32128.68703, "trades": 983, "taker_buy_base": 45489.0, "taker_buy_quote": 15352.80454 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.3394, "high": 0.3431, "low": 0.3376, "close": 0.3421, "volume": 130074.8, "close_time": 1761227999999, "quote_volume": 44346.74648, "trades": 1405, "taker_buy_base": 72209.3, "taker_buy_quote": 24636.15278 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.3422, "high": 0.3426, "low": 0.3379, "close": 0.3411, "volume": 152725.6, "close_time": 1761231599999, "quote_volume": 52011.20797, "trades": 1501, "taker_buy_base": 78035.7, "taker_buy_quote": 26578.27841 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.3411, "high": 0.3464, "low": 0.3401, "close": 0.3436, "volume": 132527.1, "close_time": 1761235199999, "quote_volume": 45497.15147, "trades": 1495, "taker_buy_base": 81181.8, "taker_buy_quote": 27869.03774 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.3437, "high": 0.3485, "low": 0.3427, "close": 0.3475, "volume": 91229.4, "close_time": 1761238799999, "quote_volume": 31460.83756, "trades": 1007, "taker_buy_base": 62406.7, "taker_buy_quote": 21524.56485 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.3477, "high": 0.3511, "low": 0.3446, "close": 0.3501, "volume": 93805.9, "close_time": 1761242399999, "quote_volume": 32604.50477, "trades": 1046, "taker_buy_base": 52848.0, "taker_buy_quote": 18364.96497 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.3502, "high": 0.3506, "low": 0.3456, "close": 0.3461, "volume": 48640.0, "close_time": 1761245999999, "quote_volume": 16912.51037, "trades": 673, "taker_buy_base": 17901.8, "taker_buy_quote": 6228.25106 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.3462, "high": 0.3465, "low": 0.3441, "close": 0.3443, "volume": 68152.2, "close_time": 1761249599999, "quote_volume": 23537.73601, "trades": 779, "taker_buy_base": 24390.3, "taker_buy_quote": 8428.02417 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.3444, "high": 0.3463, "low": 0.3417, "close": 0.3429, "volume": 80249.3, "close_time": 1761253199999, "quote_volume": 27602.61397, "trades": 766, "taker_buy_base": 37017.8, "taker_buy_quote": 12739.7294 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.3429, "high": 0.3445, "low": 0.3424, "close": 0.3432, "volume": 79690.6, "close_time": 1761256799999, "quote_volume": 27387.15405, "trades": 726, "taker_buy_base": 37349.9, "taker_buy_quote": 12836.15976 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.3432, "high": 0.3458, "low": 0.3432, "close": 0.345, "volume": 51981.6, "close_time": 1761260399999, "quote_volume": 17910.33996, "trades": 778, "taker_buy_base": 23182.4, "taker_buy_quote": 7986.34744 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.3451, "high": 0.3461, "low": 0.344, "close": 0.346, "volume": 33351.0, "close_time": 1761263999999, "quote_volume": 11504.95695, "trades": 684, "taker_buy_base": 17578.7, "taker_buy_quote": 6063.12473 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.346, "high": 0.3461, "low": 0.3434, "close": 0.3451, "volume": 71722.5, "close_time": 1761267599999, "quote_volume": 24720.55622, "trades": 1241, "taker_buy_base": 39989.9, "taker_buy_quote": 13779.64456 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.345, "high": 0.3458, "low": 0.3435, "close": 0.3451, "volume": 50401.1, "close_time": 1761271199999, "quote_volume": 17376.53337, "trades": 895, "taker_buy_base": 30091.4, "taker_buy_quote": 10379.99152 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.3451, "high": 0.3452, "low": 0.3432, "close": 0.3441, "volume": 51828.6, "close_time": 1761274799999, "quote_volume": 17828.94555, "trades": 721, "taker_buy_base": 29615.1, "taker_buy_quote": 10189.33137 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.344, "high": 0.3454, "low": 0.343, "close": 0.3444, "volume": 90366.7, "close_time": 1761278399999, "quote_volume": 31103.79388, "trades": 854, "taker_buy_base": 58464.3, "taker_buy_quote": 20130.11618 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.3446, "high": 0.3505, "low": 0.3439, "close": 0.3498, "volume": 86998.4, "close_time": 1761281999999, "quote_volume": 30253.24906, "trades": 1545, "taker_buy_base": 52357.5, "taker_buy_quote": 18191.7655 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.3498, "high": 0.3504, "low": 0.349, "close": 0.3494, "volume": 55059.6, "close_time": 1761285599999, "quote_volume": 19248.74545, "trades": 901, "taker_buy_base": 23669.0, "taker_buy_quote": 8276.48894 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.3495, "high": 0.3502, "low": 0.3488, "close": 0.35, "volume": 40587.0, "close_time": 1761289199999, "quote_volume": 14181.60768, "trades": 681, "taker_buy_base": 18512.4, "taker_buy_quote": 6471.84293 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.3501, "high": 0.3501, "low": 0.3472, "close": 0.349, "volume": 63614.9, "close_time": 1761292799999, "quote_volume": 22176.22624, "trades": 901, "taker_buy_base": 18822.5, "taker_buy_quote": 6559.16675 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.3491, "high": 0.3509, "low": 0.3481, "close": 0.3496, "volume": 38874.8, "close_time": 1761296399999, "quote_volume": 13576.02825, "trades": 802, "taker_buy_base": 23402.6, "taker_buy_quote": 8178.13276 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.3496, "high": 0.3497, "low": 0.345, "close": 0.3464, "volume": 266397.7, "close_time": 1761299999999, "quote_volume": 92231.22105, "trades": 1196, "taker_buy_base": 138124.0, "taker_buy_quote": 47773.13484 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.3465, "high": 0.3467, "low": 0.3447, "close": 0.3452, "volume": 71013.5, "close_time": 1761303599999, "quote_volume": 24568.52078, "trades": 689, "taker_buy_base": 46566.6, "taker_buy_quote": 16111.18172 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.345, "high": 0.3455, "low": 0.3419, "close": 0.3451, "volume": 70564.2, "close_time": 1761307199999, "quote_volume": 24268.56991, "trades": 1076, "taker_buy_base": 25721.9, "taker_buy_quote": 8848.0018 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.3451, "high": 0.3529, "low": 0.3451, "close": 0.3475, "volume": 273254.8, "close_time": 1761310799999, "quote_volume": 95322.08526, "trades": 2803, "taker_buy_base": 156499.0, "taker_buy_quote": 54568.78708 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.3475, "high": 0.3478, "low": 0.3429, "close": 0.3451, "volume": 156062.7, "close_time": 1761314399999, "quote_volume": 53936.36069, "trades": 2055, "taker_buy_base": 61903.7, "taker_buy_quote": 21415.62717 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.3451, "high": 0.3451, "low": 0.3413, "close": 0.3432, "volume": 232676.5, "close_time": 1761317999999, "quote_volume": 79864.0798, "trades": 2468, "taker_buy_base": 114586.4, "taker_buy_quote": 39341.41903 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.3433, "high": 0.3442, "low": 0.3398, "close": 0.3411, "volume": 128503.5, "close_time": 1761321599999, "quote_volume": 43933.88086, "trades": 1433, "taker_buy_base": 63985.2, "taker_buy_quote": 21894.66948 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.3412, "high": 0.342, "low": 0.3391, "close": 0.3401, "volume": 71129.6, "close_time": 1761325199999, "quote_volume": 24218.79193, "trades": 933, "taker_buy_base": 38770.5, "taker_buy_quote": 13208.35927 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.3401, "high": 0.3408, "low": 0.339, "close": 0.339, "volume": 83280.3, "close_time": 1761328799999, "quote_volume": 28312.32734, "trades": 919, "taker_buy_base": 45258.2, "taker_buy_quote": 15396.49892 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.339, "high": 0.3407, "low": 0.3383, "close": 0.3407, "volume": 54993.7, "close_time": 1761332399999, "quote_volume": 18683.39673, "trades": 704, "taker_buy_base": 39323.8, "taker_buy_quote": 13365.38878 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.3406, "high": 0.3436, "low": 0.3406, "close": 0.3426, "volume": 61801.3, "close_time": 1761335999999, "quote_volume": 21183.02631, "trades": 854, "taker_buy_base": 39328.3, "taker_buy_quote": 13479.72728 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.3425, "high": 0.3455, "low": 0.3424, "close": 0.3453, "volume": 46032.4, "close_time": 1761339599999, "quote_volume": 15836.93968, "trades": 619, "taker_buy_base": 25229.3, "taker_buy_quote": 8677.95986 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.3454, "high": 0.3458, "low": 0.3445, "close": 0.3454, "volume": 30746.2, "close_time": 1761343199999, "quote_volume": 10610.47156, "trades": 390, "taker_buy_base": 12095.5, "taker_buy_quote": 4175.14687 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.3454, "high": 0.3469, "low": 0.3453, "close": 0.3465, "volume": 13780.0, "close_time": 1761346799999, "quote_volume": 4773.38816, "trades": 253, "taker_buy_base": 5448.9, "taker_buy_quote": 1887.43787 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.3464, "high": 0.3471, "low": 0.346, "close": 0.347, "volume": 12777.2, "close_time": 1761350399999, "quote_volume": 4428.23534, "trades": 220, "taker_buy_base": 8841.8, "taker_buy_quote": 3064.89328 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.3471, "high": 0.3474, "low": 0.3446, "close": 0.3448, "volume": 44131.7, "close_time": 1761353999999, "quote_volume": 15277.35367, "trades": 615, "taker_buy_base": 21022.3, "taker_buy_quote": 7282.96865 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.3449, "high": 0.3467, "low": 0.3436, "close": 0.3466, "volume": 48663.0, "close_time": 1761357599999, "quote_volume": 16801.00378, "trades": 612, "taker_buy_base": 25091.0, "taker_buy_quote": 8663.30469 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.3466, "high": 0.3496, "low": 0.3461, "close": 0.3493, "volume": 44980.4, "close_time": 1761361199999, "quote_volume": 15621.26159, "trades": 491, "taker_buy_base": 24315.7, "taker_buy_quote": 8447.02735 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.3491, "high": 0.3491, "low": 0.3454, "close": 0.3457, "volume": 50070.7, "close_time": 1761364799999, "quote_volume": 17411.8035, "trades": 623, "taker_buy_base": 27096.2, "taker_buy_quote": 9427.49556 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.3457, "high": 0.3498, "low": 0.3455, "close": 0.348, "volume": 120894.2, "close_time": 1761368399999, "quote_volume": 42103.73429, "trades": 808, "taker_buy_base": 76762.1, "taker_buy_quote": 26721.58766 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.348, "high": 0.3538, "low": 0.347, "close": 0.3522, "volume": 418466.7, "close_time": 1761371999999, "quote_volume": 146980.767, "trades": 1793, "taker_buy_base": 185275.4, "taker_buy_quote": 64995.94267 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.3523, "high": 0.3657, "low": 0.3523, "close": 0.3616, "volume": 316815.3, "close_time": 1761375599999, "quote_volume": 114421.9697, "trades": 3091, "taker_buy_base": 179485.3, "taker_buy_quote": 64878.23061 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.3615, "high": 0.364, "low": 0.3578, "close": 0.3593, "volume": 291675.9, "close_time": 1761379199999, "quote_volume": 105268.13867, "trades": 2952, "taker_buy_base": 121152.7, "taker_buy_quote": 43737.80456 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.3594, "high": 0.3644, "low": 0.3594, "close": 0.3612, "volume": 187440.8, "close_time": 1761382799999, "quote_volume": 67851.90304, "trades": 3090, "taker_buy_base": 84328.3, "taker_buy_quote": 30534.31442 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.3612, "high": 0.3638, "low": 0.3591, "close": 0.3597, "volume": 165301.9, "close_time": 1761386399999, "quote_volume": 59716.00307, "trades": 1498, "taker_buy_base": 89327.1, "taker_buy_quote": 32267.67453 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.3597, "high": 0.3615, "low": 0.3566, "close": 0.3576, "volume": 145951.9, "close_time": 1761389999999, "quote_volume": 52372.2982, "trades": 1255, "taker_buy_base": 65846.7, "taker_buy_quote": 23620.24235 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.3576, "high": 0.3599, "low": 0.3547, "close": 0.3588, "volume": 121975.5, "close_time": 1761393599999, "quote_volume": 43570.58954, "trades": 963, "taker_buy_base": 72510.0, "taker_buy_quote": 25907.23303 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.3589, "high": 0.3655, "low": 0.3585, "close": 0.364, "volume": 181492.4, "close_time": 1761397199999, "quote_volume": 65811.88545, "trades": 1791, "taker_buy_base": 98784.1, "taker_buy_quote": 35802.26296 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.364, "high": 0.379, "low": 0.3623, "close": 0.3745, "volume": 609377.5, "close_time": 1761400799999, "quote_volume": 227115.72439, "trades": 5740, "taker_buy_base": 378963.9, "taker_buy_quote": 141408.04655 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.3745, "high": 0.3867, "low": 0.3738, "close": 0.3812, "volume": 490492.3, "close_time": 1761404399999, "quote_volume": 186918.79127, "trades": 3672, "taker_buy_base": 224339.2, "taker_buy_quote": 85560.10891 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.3812, "high": 0.3823, "low": 0.3728, "close": 0.375, "volume": 340083.4, "close_time": 1761407999999, "quote_volume": 128113.33235, "trades": 2245, "taker_buy_base": 116756.5, "taker_buy_quote": 43967.95745 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.375, "high": 0.3754, "low": 0.3667, "close": 0.3671, "volume": 249090.8, "close_time": 1761411599999, "quote_volume": 92551.37207, "trades": 4023, "taker_buy_base": 107461.7, "taker_buy_quote": 39977.382 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.367, "high": 0.3679, "low": 0.3648, "close": 0.3677, "volume": 123680.9, "close_time": 1761415199999, "quote_volume": 45285.22605, "trades": 1430, "taker_buy_base": 81351.7, "taker_buy_quote": 29793.19964 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.3676, "high": 0.3704, "low": 0.3661, "close": 0.3674, "volume": 65293.9, "close_time": 1761418799999, "quote_volume": 24015.36458, "trades": 800, "taker_buy_base": 39090.1, "taker_buy_quote": 14376.53526 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.3673, "high": 0.3673, "low": 0.366, "close": 0.3666, "volume": 19156.0, "close_time": 1761422399999, "quote_volume": 7025.38956, "trades": 256, "taker_buy_base": 10267.7, "taker_buy_quote": 3766.21846 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.3666, "high": 0.3696, "low": 0.3658, "close": 0.3671, "volume": 143865.6, "close_time": 1761425999999, "quote_volume": 52877.96519, "trades": 568, "taker_buy_base": 94052.7, "taker_buy_quote": 34544.2607 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.3671, "high": 0.368, "low": 0.3637, "close": 0.366, "volume": 136573.0, "close_time": 1761429599999, "quote_volume": 49978.99742, "trades": 588, "taker_buy_base": 56333.9, "taker_buy_quote": 20613.16823 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.366, "high": 0.3686, "low": 0.3653, "close": 0.3664, "volume": 67070.7, "close_time": 1761433199999, "quote_volume": 24594.13402, "trades": 628, "taker_buy_base": 34276.3, "taker_buy_quote": 12568.44525 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.3664, "high": 0.3684, "low": 0.3658, "close": 0.3682, "volume": 70470.3, "close_time": 1761436799999, "quote_volume": 25879.25349, "trades": 532, "taker_buy_base": 48926.2, "taker_buy_quote": 17964.87341 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.368, "high": 0.368, "low": 0.3622, "close": 0.3629, "volume": 213761.4, "close_time": 1761440399999, "quote_volume": 77913.27614, "trades": 1562, "taker_buy_base": 81490.1, "taker_buy_quote": 29695.63188 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.363, "high": 0.363, "low": 0.3597, "close": 0.3606, "volume": 99565.8, "close_time": 1761443999999, "quote_volume": 35963.18734, "trades": 922, "taker_buy_base": 59330.6, "taker_buy_quote": 21427.69922 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.3602, "high": 0.3634, "low": 0.3585, "close": 0.3589, "volume": 144851.3, "close_time": 1761447599999, "quote_volume": 52285.80285, "trades": 1181, "taker_buy_base": 82068.4, "taker_buy_quote": 29631.65466 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.3589, "high": 0.3592, "low": 0.3577, "close": 0.3583, "volume": 52115.8, "close_time": 1761451199999, "quote_volume": 18677.32809, "trades": 529, "taker_buy_base": 32274.2, "taker_buy_quote": 11566.00496 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.3586, "high": 0.3605, "low": 0.3582, "close": 0.3605, "volume": 66469.9, "close_time": 1761454799999, "quote_volume": 23892.06861, "trades": 571, "taker_buy_base": 41241.0, "taker_buy_quote": 14816.95488 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.3602, "high": 0.3659, "low": 0.3597, "close": 0.3645, "volume": 106132.5, "close_time": 1761458399999, "quote_volume": 38630.85579, "trades": 904, "taker_buy_base": 67100.2, "taker_buy_quote": 24422.69073 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.3645, "high": 0.3647, "low": 0.3616, "close": 0.3636, "volume": 42786.5, "close_time": 1761461999999, "quote_volume": 15528.26035, "trades": 321, "taker_buy_base": 18663.2, "taker_buy_quote": 6774.11983 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.3635, "high": 0.3682, "low": 0.3628, "close": 0.3664, "volume": 273345.1, "close_time": 1761465599999, "quote_volume": 100026.26345, "trades": 648, "taker_buy_base": 180830.8, "taker_buy_quote": 66162.03246 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.3662, "high": 0.3668, "low": 0.3647, "close": 0.3652, "volume": 63234.5, "close_time": 1761469199999, "quote_volume": 23142.20287, "trades": 420, "taker_buy_base": 29962.7, "taker_buy_quote": 10960.70182 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.3651, "high": 0.367, "low": 0.3642, "close": 0.3652, "volume": 247873.5, "close_time": 1761472799999, "quote_volume": 90483.95343, "trades": 3932, "taker_buy_base": 129217.4, "taker_buy_quote": 47178.47468 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.3654, "high": 0.3665, "low": 0.3627, "close": 0.3638, "volume": 76327.1, "close_time": 1761476399999, "quote_volume": 27811.11375, "trades": 638, "taker_buy_base": 25198.6, "taker_buy_quote": 9199.85047 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.3639, "high": 0.3701, "low": 0.3628, "close": 0.3698, "volume": 187014.2, "close_time": 1761479999999, "quote_volume": 68650.11612, "trades": 1531, "taker_buy_base": 132561.6, "taker_buy_quote": 48675.28392 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.3698, "high": 0.3723, "low": 0.3694, "close": 0.3708, "volume": 222769.9, "close_time": 1761483599999, "quote_volume": 82638.27482, "trades": 1165, "taker_buy_base": 126823.9, "taker_buy_quote": 47040.52486 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.3711, "high": 0.3728, "low": 0.3694, "close": 0.3713, "volume": 83346.7, "close_time": 1761487199999, "quote_volume": 30889.98336, "trades": 1083, "taker_buy_base": 35119.5, "taker_buy_quote": 13025.48014 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.3714, "high": 0.3718, "low": 0.37, "close": 0.371, "volume": 118426.9, "close_time": 1761490799999, "quote_volume": 43897.32634, "trades": 1244, "taker_buy_base": 41929.4, "taker_buy_quote": 15553.56909 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.3709, "high": 0.3743, "low": 0.3698, "close": 0.3738, "volume": 88982.3, "close_time": 1761494399999, "quote_volume": 33142.20428, "trades": 676, "taker_buy_base": 62952.0, "taker_buy_quote": 23466.13008 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.3738, "high": 0.3743, "low": 0.3704, "close": 0.3706, "volume": 68307.6, "close_time": 1761497999999, "quote_volume": 25426.8393, "trades": 758, "taker_buy_base": 24400.6, "taker_buy_quote": 9076.40956 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.3705, "high": 0.3719, "low": 0.37, "close": 0.371, "volume": 31812.6, "close_time": 1761501599999, "quote_volume": 11797.9992, "trades": 430, "taker_buy_base": 16020.9, "taker_buy_quote": 5943.13711 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.3711, "high": 0.3715, "low": 0.3703, "close": 0.3709, "volume": 15531.6, "close_time": 1761505199999, "quote_volume": 5762.08361, "trades": 319, "taker_buy_base": 5441.8, "taker_buy_quote": 2019.2447 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.371, "high": 0.3713, "low": 0.3702, "close": 0.3709, "volume": 12119.4, "close_time": 1761508799999, "quote_volume": 4490.8644, "trades": 297, "taker_buy_base": 5690.8, "taker_buy_quote": 2108.96547 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.3709, "high": 0.3709, "low": 0.3682, "close": 0.369, "volume": 39876.8, "close_time": 1761512399999, "quote_volume": 14731.57771, "trades": 447, "taker_buy_base": 21067.2, "taker_buy_quote": 7787.05069 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.3687, "high": 0.3721, "low": 0.3684, "close": 0.372, "volume": 21548.1, "close_time": 1761515999999, "quote_volume": 7972.2168, "trades": 434, "taker_buy_base": 15053.6, "taker_buy_quote": 5571.77329 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.3721, "high": 0.3789, "low": 0.3721, "close": 0.3765, "volume": 235879.2, "close_time": 1761519599999, "quote_volume": 88818.13525, "trades": 1723, "taker_buy_base": 121523.4, "taker_buy_quote": 45725.94947 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.3766, "high": 0.3846, "low": 0.3763, "close": 0.3802, "volume": 411701.0, "close_time": 1761523199999, "quote_volume": 157069.23163, "trades": 2539, "taker_buy_base": 228535.0, "taker_buy_quote": 87230.05044 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.3804, "high": 0.3835, "low": 0.3796, "close": 0.3813, "volume": 161732.0, "close_time": 1761526799999, "quote_volume": 61700.85629, "trades": 1564, "taker_buy_base": 61794.2, "taker_buy_quote": 23571.44393 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.3813, "high": 0.3837, "low": 0.3803, "close": 0.3819, "volume": 130231.4, "close_time": 1761530399999, "quote_volume": 49736.35695, "trades": 768, "taker_buy_base": 56176.8, "taker_buy_quote": 21442.96379 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.3819, "high": 0.3848, "low": 0.3809, "close": 0.3838, "volume": 96084.1, "close_time": 1761533999999, "quote_volume": 36780.30708, "trades": 1053, "taker_buy_base": 52785.5, "taker_buy_quote": 20222.4299 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.3838, "high": 0.385, "low": 0.3816, "close": 0.3842, "volume": 84730.6, "close_time": 1761537599999, "quote_volume": 32463.47079, "trades": 965, "taker_buy_base": 31962.6, "taker_buy_quote": 12248.9076 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.3842, "high": 0.3842, "low": 0.3788, "close": 0.3803, "volume": 135287.5, "close_time": 1761541199999, "quote_volume": 51581.87745, "trades": 1185, "taker_buy_base": 35143.3, "taker_buy_quote": 13405.23272 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.3803, "high": 0.3858, "low": 0.3789, "close": 0.3834, "volume": 122935.2, "close_time": 1761544799999, "quote_volume": 47011.94992, "trades": 1144, "taker_buy_base": 76601.5, "taker_buy_quote": 29303.85645 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.3834, "high": 0.3966, "low": 0.3816, "close": 0.3938, "volume": 465053.2, "close_time": 1761548399999, "quote_volume": 181002.94652, "trades": 3431, "taker_buy_base": 273431.1, "taker_buy_quote": 106581.95091 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.3936, "high": 0.439, "low": 0.3923, "close": 0.4358, "volume": 4306548.0, "close_time": 1761551999999, "quote_volume": 1785327.47932, "trades": 30079, "taker_buy_base": 2618665.1, "taker_buy_quote": 1086802.98817 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.4353, "high": 0.4467, "low": 0.4091, "close": 0.4119, "volume": 3597907.3, "close_time": 1761555599999, "quote_volume": 1534601.7336, "trades": 31106, "taker_buy_base": 1740662.4, "taker_buy_quote": 743824.18351 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.4121, "high": 0.4146, "low": 0.3959, "close": 0.4041, "volume": 1480538.9, "close_time": 1761559199999, "quote_volume": 599459.75082, "trades": 11196, "taker_buy_base": 837619.1, "taker_buy_quote": 339921.01914 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.4041, "high": 0.4101, "low": 0.3996, "close": 0.4028, "volume": 598777.5, "close_time": 1761562799999, "quote_volume": 242661.16039, "trades": 6568, "taker_buy_base": 263684.1, "taker_buy_quote": 107006.08698 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.403, "high": 0.4075, "low": 0.3969, "close": 0.3996, "volume": 743426.1, "close_time": 1761566399999, "quote_volume": 298636.19527, "trades": 5142, "taker_buy_base": 288040.7, "taker_buy_quote": 115969.33595 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.3995, "high": 0.4018, "low": 0.3879, "close": 0.3915, "volume": 562583.8, "close_time": 1761569999999, "quote_volume": 220926.54288, "trades": 4475, "taker_buy_base": 222273.0, "taker_buy_quote": 87366.79435 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.3914, "high": 0.3957, "low": 0.3823, "close": 0.3882, "volume": 391453.8, "close_time": 1761573599999, "quote_volume": 152180.56474, "trades": 3411, "taker_buy_base": 169676.8, "taker_buy_quote": 66052.08435 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.3884, "high": 0.3888, "low": 0.3819, "close": 0.3858, "volume": 229576.4, "close_time": 1761577199999, "quote_volume": 88461.546, "trades": 2366, "taker_buy_base": 115131.5, "taker_buy_quote": 44388.74869 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.3858, "high": 0.3868, "low": 0.3832, "close": 0.3856, "volume": 260517.7, "close_time": 1761580799999, "quote_volume": 100263.80915, "trades": 2519, "taker_buy_base": 139772.3, "taker_buy_quote": 53809.22127 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.3855, "high": 0.3889, "low": 0.3826, "close": 0.388, "volume": 191625.8, "close_time": 1761584399999, "quote_volume": 73885.76327, "trades": 2155, "taker_buy_base": 94473.9, "taker_buy_quote": 36476.2055 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.3882, "high": 0.3896, "low": 0.3861, "close": 0.388, "volume": 119285.8, "close_time": 1761587999999, "quote_volume": 46289.09996, "trades": 1264, "taker_buy_base": 66791.6, "taker_buy_quote": 25918.69037 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.3882, "high": 0.3882, "low": 0.385, "close": 0.3855, "volume": 108283.8, "close_time": 1761591599999, "quote_volume": 41903.0312, "trades": 1047, "taker_buy_base": 39247.6, "taker_buy_quote": 15191.97179 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.3855, "high": 0.3874, "low": 0.3831, "close": 0.3851, "volume": 115319.2, "close_time": 1761595199999, "quote_volume": 44443.51964, "trades": 1300, "taker_buy_base": 77017.1, "taker_buy_quote": 29687.83743 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.3851, "high": 0.3855, "low": 0.3824, "close": 0.3831, "volume": 105408.5, "close_time": 1761598799999, "quote_volume": 40437.77074, "trades": 1014, "taker_buy_base": 60322.2, "taker_buy_quote": 23154.12283 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.383, "high": 0.3837, "low": 0.3775, "close": 0.3799, "volume": 100979.8, "close_time": 1761602399999, "quote_volume": 38472.6771, "trades": 1081, "taker_buy_base": 41463.9, "taker_buy_quote": 15806.02185 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.3799, "high": 0.3824, "low": 0.3753, "close": 0.3771, "volume": 134151.6, "close_time": 1761605999999, "quote_volume": 50806.00386, "trades": 1242, "taker_buy_base": 51989.0, "taker_buy_quote": 19757.36964 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.377, "high": 0.3774, "low": 0.3747, "close": 0.3754, "volume": 163192.6, "close_time": 1761609599999, "quote_volume": 61369.29983, "trades": 1668, "taker_buy_base": 68707.3, "taker_buy_quote": 25851.48868 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.3753, "high": 0.3757, "low": 0.3645, "close": 0.3657, "volume": 577955.3, "close_time": 1761613199999, "quote_volume": 213543.97457, "trades": 3348, "taker_buy_base": 215598.5, "taker_buy_quote": 79641.23487 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.3659, "high": 0.3705, "low": 0.3655, "close": 0.3689, "volume": 250159.2, "close_time": 1761616799999, "quote_volume": 92023.40227, "trades": 2014, "taker_buy_base": 151458.7, "taker_buy_quote": 55726.99118 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.3691, "high": 0.3707, "low": 0.3614, "close": 0.3637, "volume": 192838.8, "close_time": 1761620399999, "quote_volume": 70282.34135, "trades": 2168, "taker_buy_base": 98967.7, "taker_buy_quote": 36093.53507 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.3636, "high": 0.3681, "low": 0.363, "close": 0.3661, "volume": 199912.0, "close_time": 1761623999999, "quote_volume": 73166.96828, "trades": 1746, "taker_buy_base": 131468.5, "taker_buy_quote": 48152.43674 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.366, "high": 0.3722, "low": 0.365, "close": 0.3706, "volume": 169870.1, "close_time": 1761627599999, "quote_volume": 62625.11262, "trades": 1408, "taker_buy_base": 111519.7, "taker_buy_quote": 41124.13072 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.3706, "high": 0.3719, "low": 0.3641, "close": 0.3644, "volume": 172819.1, "close_time": 1761631199999, "quote_volume": 63517.57518, "trades": 1363, "taker_buy_base": 83757.1, "taker_buy_quote": 30822.2185 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.3647, "high": 0.3704, "low": 0.3642, "close": 0.3701, "volume": 132922.6, "close_time": 1761634799999, "quote_volume": 48752.456, "trades": 1224, "taker_buy_base": 79956.8, "taker_buy_quote": 29335.93379 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.3701, "high": 0.3714, "low": 0.3661, "close": 0.3668, "volume": 117310.6, "close_time": 1761638399999, "quote_volume": 43254.01608, "trades": 1156, "taker_buy_base": 62165.9, "taker_buy_quote": 22922.93701 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.3667, "high": 0.37, "low": 0.3663, "close": 0.3686, "volume": 95214.8, "close_time": 1761641999999, "quote_volume": 35073.30572, "trades": 751, "taker_buy_base": 38507.4, "taker_buy_quote": 14173.58322 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.3688, "high": 0.3697, "low": 0.3664, "close": 0.3693, "volume": 94904.4, "close_time": 1761645599999, "quote_volume": 34985.54339, "trades": 1022, "taker_buy_base": 70136.4, "taker_buy_quote": 25864.6408 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.3691, "high": 0.3726, "low": 0.3681, "close": 0.3723, "volume": 127986.6, "close_time": 1761649199999, "quote_volume": 47358.80881, "trades": 1078, "taker_buy_base": 103326.9, "taker_buy_quote": 38239.70557 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.3723, "high": 0.3748, "low": 0.371, "close": 0.3711, "volume": 120686.0, "close_time": 1761652799999, "quote_volume": 44982.14812, "trades": 1055, "taker_buy_base": 63498.4, "taker_buy_quote": 23686.75352 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.3712, "high": 0.3717, "low": 0.3674, "close": 0.3705, "volume": 138348.0, "close_time": 1761656399999, "quote_volume": 51109.06924, "trades": 1134, "taker_buy_base": 62315.8, "taker_buy_quote": 23018.21882 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.3705, "high": 0.3764, "low": 0.3705, "close": 0.3749, "volume": 131170.2, "close_time": 1761659999999, "quote_volume": 49045.89487, "trades": 1561, "taker_buy_base": 66258.9, "taker_buy_quote": 24775.19281 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.3749, "high": 0.3784, "low": 0.3678, "close": 0.3747, "volume": 282987.7, "close_time": 1761663599999, "quote_volume": 105717.46642, "trades": 2238, "taker_buy_base": 158601.1, "taker_buy_quote": 59254.00643 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.375, "high": 0.3806, "low": 0.3744, "close": 0.3795, "volume": 170786.5, "close_time": 1761667199999, "quote_volume": 64610.62474, "trades": 1751, "taker_buy_base": 78942.6, "taker_buy_quote": 29862.18271 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.3796, "high": 0.3855, "low": 0.3782, "close": 0.3842, "volume": 203852.4, "close_time": 1761670799999, "quote_volume": 77916.36112, "trades": 1851, "taker_buy_base": 96111.4, "taker_buy_quote": 36727.8883 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.3843, "high": 0.3937, "low": 0.3831, "close": 0.391, "volume": 220349.3, "close_time": 1761674399999, "quote_volume": 85692.38417, "trades": 1835, "taker_buy_base": 125267.8, "taker_buy_quote": 48727.31801 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.3911, "high": 0.3974, "low": 0.3891, "close": 0.3938, "volume": 274235.1, "close_time": 1761677999999, "quote_volume": 107778.19395, "trades": 2110, "taker_buy_base": 116950.4, "taker_buy_quote": 45948.03862 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.3939, "high": 0.3978, "low": 0.3853, "close": 0.3866, "volume": 438068.3, "close_time": 1761681599999, "quote_volume": 171299.3812, "trades": 3135, "taker_buy_base": 175567.1, "taker_buy_quote": 68756.68001 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.3866, "high": 0.3891, "low": 0.3759, "close": 0.3784, "volume": 384678.7, "close_time": 1761685199999, "quote_volume": 146693.64239, "trades": 4083, "taker_buy_base": 180104.4, "taker_buy_quote": 68759.83577 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.3783, "high": 0.3794, "low": 0.3714, "close": 0.3754, "volume": 307617.9, "close_time": 1761688799999, "quote_volume": 115371.61426, "trades": 2347, "taker_buy_base": 127954.7, "taker_buy_quote": 47967.40447 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.3754, "high": 0.3799, "low": 0.3741, "close": 0.3789, "volume": 68611.6, "close_time": 1761692399999, "quote_volume": 25870.35778, "trades": 1200, "taker_buy_base": 44880.6, "taker_buy_quote": 16924.26829 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.379, "high": 0.3791, "low": 0.3744, "close": 0.377, "volume": 164299.2, "close_time": 1761695999999, "quote_volume": 61795.13293, "trades": 1199, "taker_buy_base": 47031.7, "taker_buy_quote": 17684.08272 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.377, "high": 0.3923, "low": 0.376, "close": 0.3761, "volume": 944094.5, "close_time": 1761699599999, "quote_volume": 363742.04349, "trades": 8158, "taker_buy_base": 431889.5, "taker_buy_quote": 166659.88224 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.3761, "high": 0.3772, "low": 0.3704, "close": 0.3734, "volume": 272078.0, "close_time": 1761703199999, "quote_volume": 101597.55775, "trades": 2313, "taker_buy_base": 120743.5, "taker_buy_quote": 45115.28762 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.3736, "high": 0.3744, "low": 0.3675, "close": 0.3683, "volume": 252777.8, "close_time": 1761706799999, "quote_volume": 93445.29844, "trades": 1626, "taker_buy_base": 118253.1, "taker_buy_quote": 43736.93337 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.3684, "high": 0.3699, "low": 0.3664, "close": 0.368, "volume": 103900.5, "close_time": 1761710399999, "quote_volume": 38255.87923, "trades": 1409, "taker_buy_base": 60201.5, "taker_buy_quote": 22168.22259 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.3681, "high": 0.3764, "low": 0.3678, "close": 0.3723, "volume": 161740.4, "close_time": 1761713999999, "quote_volume": 60253.78366, "trades": 1931, "taker_buy_base": 109368.1, "taker_buy_quote": 40729.58361 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.3723, "high": 0.375, "low": 0.3711, "close": 0.3733, "volume": 99204.2, "close_time": 1761717599999, "quote_volume": 37035.51758, "trades": 1473, "taker_buy_base": 42852.6, "taker_buy_quote": 15995.46283 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.3733, "high": 0.3745, "low": 0.3715, "close": 0.3739, "volume": 125505.0, "close_time": 1761721199999, "quote_volume": 46836.95702, "trades": 1079, "taker_buy_base": 36530.2, "taker_buy_quote": 13634.94496 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.3739, "high": 0.3803, "low": 0.3721, "close": 0.3765, "volume": 324486.8, "close_time": 1761724799999, "quote_volume": 122491.37159, "trades": 2659, "taker_buy_base": 133684.6, "taker_buy_quote": 50434.60679 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.3766, "high": 0.3766, "low": 0.3662, "close": 0.3681, "volume": 394441.7, "close_time": 1761728399999, "quote_volume": 145956.03672, "trades": 2396, "taker_buy_base": 75296.0, "taker_buy_quote": 27830.69882 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.3681, "high": 0.3732, "low": 0.3677, "close": 0.3731, "volume": 216185.3, "close_time": 1761731999999, "quote_volume": 80182.88497, "trades": 1541, "taker_buy_base": 73812.7, "taker_buy_quote": 27362.13558 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.3729, "high": 0.3919, "low": 0.3724, "close": 0.3849, "volume": 742344.2, "close_time": 1761735599999, "quote_volume": 285162.31211, "trades": 5265, "taker_buy_base": 331493.4, "taker_buy_quote": 127313.03415 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.385, "high": 0.3889, "low": 0.3802, "close": 0.3812, "volume": 457667.4, "close_time": 1761739199999, "quote_volume": 175680.65343, "trades": 2440, "taker_buy_base": 161212.9, "taker_buy_quote": 61881.80189 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.3813, "high": 0.3968, "low": 0.38, "close": 0.3948, "volume": 387479.7, "close_time": 1761742799999, "quote_volume": 150852.25059, "trades": 2571, "taker_buy_base": 182666.3, "taker_buy_quote": 71230.35925 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.3948, "high": 0.3972, "low": 0.3859, "close": 0.3876, "volume": 552328.3, "close_time": 1761746399999, "quote_volume": 216874.14381, "trades": 3136, "taker_buy_base": 277496.2, "taker_buy_quote": 109066.42608 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.3876, "high": 0.3931, "low": 0.3854, "close": 0.387, "volume": 427836.6, "close_time": 1761749999999, "quote_volume": 166958.87238, "trades": 2722, "taker_buy_base": 206111.9, "taker_buy_quote": 80489.00758 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.387, "high": 0.3887, "low": 0.3768, "close": 0.3787, "volume": 217998.3, "close_time": 1761753599999, "quote_volume": 83392.76299, "trades": 2037, "taker_buy_base": 96146.9, "taker_buy_quote": 36835.29699 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.3787, "high": 0.3839, "low": 0.3769, "close": 0.3785, "volume": 185576.0, "close_time": 1761757199999, "quote_volume": 70515.77663, "trades": 1564, "taker_buy_base": 104264.4, "taker_buy_quote": 39609.40848 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.3786, "high": 0.3844, "low": 0.3771, "close": 0.3842, "volume": 152311.8, "close_time": 1761760799999, "quote_volume": 58026.49473, "trades": 1521, "taker_buy_base": 74034.3, "taker_buy_quote": 28225.48464 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.3844, "high": 0.3853, "low": 0.3662, "close": 0.379, "volume": 854563.2, "close_time": 1761764399999, "quote_volume": 319650.34228, "trades": 5743, "taker_buy_base": 405861.6, "taker_buy_quote": 151811.21902 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.3792, "high": 0.3839, "low": 0.375, "close": 0.3769, "volume": 123551.7, "close_time": 1761767999999, "quote_volume": 46867.54568, "trades": 1803, "taker_buy_base": 52741.3, "taker_buy_quote": 19985.31711 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.3772, "high": 0.3822, "low": 0.3748, "close": 0.38, "volume": 140778.1, "close_time": 1761771599999, "quote_volume": 53227.12964, "trades": 1372, "taker_buy_base": 79269.6, "taker_buy_quote": 30007.05145 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.3797, "high": 0.3803, "low": 0.3772, "close": 0.3792, "volume": 42579.6, "close_time": 1761775199999, "quote_volume": 16111.64457, "trades": 543, "taker_buy_base": 17184.0, "taker_buy_quote": 6509.82547 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.3793, "high": 0.3795, "low": 0.3763, "close": 0.3776, "volume": 25874.3, "close_time": 1761778799999, "quote_volume": 9777.11278, "trades": 533, "taker_buy_base": 13727.5, "taker_buy_quote": 5188.56537 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.3777, "high": 0.3779, "low": 0.3704, "close": 0.3728, "volume": 67874.8, "close_time": 1761782399999, "quote_volume": 25351.53492, "trades": 890, "taker_buy_base": 20933.1, "taker_buy_quote": 7820.48006 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.3727, "high": 0.3759, "low": 0.3692, "close": 0.3755, "volume": 128066.9, "close_time": 1761785999999, "quote_volume": 47631.52421, "trades": 1275, "taker_buy_base": 64598.1, "taker_buy_quote": 24026.17345 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.3756, "high": 0.3756, "low": 0.3713, "close": 0.3727, "volume": 65923.3, "close_time": 1761789599999, "quote_volume": 24617.93712, "trades": 1206, "taker_buy_base": 29672.4, "taker_buy_quote": 11086.59019 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.3726, "high": 0.3808, "low": 0.3718, "close": 0.3792, "volume": 104582.1, "close_time": 1761793199999, "quote_volume": 39368.94805, "trades": 1381, "taker_buy_base": 64452.1, "taker_buy_quote": 24289.16102 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.3793, "high": 0.3925, "low": 0.3793, "close": 0.3917, "volume": 1107608.8, "close_time": 1761796799999, "quote_volume": 430826.56116, "trades": 9469, "taker_buy_base": 653995.6, "taker_buy_quote": 254698.9501 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.3917, "high": 0.3929, "low": 0.3657, "close": 0.3666, "volume": 1214730.4, "close_time": 1761800399999, "quote_volume": 455621.17505, "trades": 9522, "taker_buy_base": 537582.1, "taker_buy_quote": 202313.26678 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.3667, "high": 0.3828, "low": 0.3632, "close": 0.3806, "volume": 258790.0, "close_time": 1761803999999, "quote_volume": 96217.06105, "trades": 3793, "taker_buy_base": 119388.1, "taker_buy_quote": 44549.81284 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.3805, "high": 0.3885, "low": 0.3771, "close": 0.3855, "volume": 305364.5, "close_time": 1761807599999, "quote_volume": 116541.76345, "trades": 3413, "taker_buy_base": 173556.3, "taker_buy_quote": 66281.12253 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.3853, "high": 0.3871, "low": 0.3806, "close": 0.3814, "volume": 198906.1, "close_time": 1761811199999, "quote_volume": 76185.44031, "trades": 2586, "taker_buy_base": 76205.9, "taker_buy_quote": 29209.26868 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.3812, "high": 0.3812, "low": 0.3715, "close": 0.373, "volume": 342226.9, "close_time": 1761814799999, "quote_volume": 128181.08197, "trades": 1769, "taker_buy_base": 113606.0, "taker_buy_quote": 42491.36793 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.3731, "high": 0.3734, "low": 0.3671, "close": 0.3682, "volume": 243511.4, "close_time": 1761818399999, "quote_volume": 90001.51275, "trades": 1590, "taker_buy_base": 82657.7, "taker_buy_quote": 30615.89496 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.3681, "high": 0.3693, "low": 0.3657, "close": 0.3681, "volume": 234619.4, "close_time": 1761821999999, "quote_volume": 86240.16891, "trades": 1517, "taker_buy_base": 147182.7, "taker_buy_quote": 54114.8621 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.368, "high": 0.3694, "low": 0.3668, "close": 0.367, "volume": 86564.2, "close_time": 1761825599999, "quote_volume": 31889.0131, "trades": 854, "taker_buy_base": 50683.8, "taker_buy_quote": 18671.7122 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.367, "high": 0.3677, "low": 0.3558, "close": 0.3605, "volume": 317627.8, "close_time": 1761829199999, "quote_volume": 114904.26073, "trades": 2565, "taker_buy_base": 133774.8, "taker_buy_quote": 48382.67569 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.3605, "high": 0.3625, "low": 0.3446, "close": 0.3468, "volume": 587939.7, "close_time": 1761832799999, "quote_volume": 206409.56655, "trades": 3645, "taker_buy_base": 232555.3, "taker_buy_quote": 81758.55121 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.3469, "high": 0.3502, "low": 0.3451, "close": 0.3468, "volume": 256218.9, "close_time": 1761836399999, "quote_volume": 88989.70247, "trades": 3646, "taker_buy_base": 157450.0, "taker_buy_quote": 54707.30035 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.3467, "high": 0.3485, "low": 0.3367, "close": 0.3381, "volume": 307504.5, "close_time": 1761839999999, "quote_volume": 105192.66567, "trades": 4391, "taker_buy_base": 150983.0, "taker_buy_quote": 51790.81858 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.3381, "high": 0.3417, "low": 0.3369, "close": 0.3398, "volume": 196710.7, "close_time": 1761843599999, "quote_volume": 66748.15753, "trades": 2496, "taker_buy_base": 115639.2, "taker_buy_quote": 39221.11534 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.3399, "high": 0.3399, "low": 0.3315, "close": 0.338, "volume": 156557.9, "close_time": 1761847199999, "quote_volume": 52611.69994, "trades": 1687, "taker_buy_base": 72520.9, "taker_buy_quote": 24393.68872 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.3381, "high": 0.3397, "low": 0.3325, "close": 0.3333, "volume": 139829.5, "close_time": 1761850799999, "quote_volume": 46993.81172, "trades": 1118, "taker_buy_base": 58687.2, "taker_buy_quote": 19749.75752 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.3333, "high": 0.3353, "low": 0.3305, "close": 0.3337, "volume": 175610.0, "close_time": 1761854399999, "quote_volume": 58550.84213, "trades": 1561, "taker_buy_base": 80555.8, "taker_buy_quote": 26838.16222 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.3336, "high": 0.3421, "low": 0.3326, "close": 0.3411, "volume": 155592.6, "close_time": 1761857999999, "quote_volume": 52370.77818, "trades": 1266, "taker_buy_base": 75833.8, "taker_buy_quote": 25507.25687 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.3411, "high": 0.3427, "low": 0.3387, "close": 0.3419, "volume": 72794.7, "close_time": 1761861599999, "quote_volume": 24785.91045, "trades": 593, "taker_buy_base": 33402.4, "taker_buy_quote": 11368.77751 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.342, "high": 0.3473, "low": 0.3415, "close": 0.3467, "volume": 97914.4, "close_time": 1761865199999, "quote_volume": 33736.12851, "trades": 872, "taker_buy_base": 75784.4, "taker_buy_quote": 26118.55153 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.3466, "high": 0.3491, "low": 0.3434, "close": 0.3475, "volume": 147217.3, "close_time": 1761868799999, "quote_volume": 50948.75891, "trades": 1066, "taker_buy_base": 85328.8, "taker_buy_quote": 29533.05677 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.3475, "high": 0.3507, "low": 0.3463, "close": 0.3493, "volume": 117487.5, "close_time": 1761872399999, "quote_volume": 40882.91188, "trades": 893, "taker_buy_base": 62795.2, "taker_buy_quote": 21840.10984 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.3493, "high": 0.3516, "low": 0.3479, "close": 0.3507, "volume": 85731.8, "close_time": 1761875999999, "quote_volume": 30034.26671, "trades": 1104, "taker_buy_base": 39573.5, "taker_buy_quote": 13865.69529 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.3508, "high": 0.351, "low": 0.3451, "close": 0.3459, "volume": 115005.4, "close_time": 1761879599999, "quote_volume": 39873.00893, "trades": 1209, "taker_buy_base": 44582.3, "taker_buy_quote": 15478.30624 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.3459, "high": 0.3474, "low": 0.3446, "close": 0.3473, "volume": 117568.8, "close_time": 1761883199999, "quote_volume": 40637.26132, "trades": 903, "taker_buy_base": 40686.1, "taker_buy_quote": 14080.0814 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.3474, "high": 0.3529, "low": 0.3474, "close": 0.3515, "volume": 103508.7, "close_time": 1761886799999, "quote_volume": 36300.44875, "trades": 996, "taker_buy_base": 59319.2, "taker_buy_quote": 20786.07582 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.3513, "high": 0.3513, "low": 0.3476, "close": 0.3487, "volume": 64982.0, "close_time": 1761890399999, "quote_volume": 22676.57604, "trades": 516, "taker_buy_base": 16076.1, "taker_buy_quote": 5608.92165 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.3489, "high": 0.3494, "low": 0.3461, "close": 0.347, "volume": 123293.7, "close_time": 1761893999999, "quote_volume": 42880.04426, "trades": 868, "taker_buy_base": 50530.2, "taker_buy_quote": 17586.11212 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.3472, "high": 0.3479, "low": 0.3452, "close": 0.3456, "volume": 30320.0, "close_time": 1761897599999, "quote_volume": 10501.90996, "trades": 399, "taker_buy_base": 17511.8, "taker_buy_quote": 6068.12564 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.3455, "high": 0.3479, "low": 0.3417, "close": 0.3475, "volume": 110515.5, "close_time": 1761901199999, "quote_volume": 38066.62715, "trades": 841, "taker_buy_base": 56100.3, "taker_buy_quote": 19340.39546 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.3477, "high": 0.3498, "low": 0.3466, "close": 0.3472, "volume": 85164.5, "close_time": 1761904799999, "quote_volume": 29649.8013, "trades": 797, "taker_buy_base": 47863.2, "taker_buy_quote": 16662.57916 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.3472, "high": 0.3491, "low": 0.3471, "close": 0.3478, "volume": 75003.4, "close_time": 1761908399999, "quote_volume": 26124.16031, "trades": 537, "taker_buy_base": 41664.4, "taker_buy_quote": 14509.36584 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.3478, "high": 0.3546, "low": 0.3468, "close": 0.3543, "volume": 90824.2, "close_time": 1761911999999, "quote_volume": 31793.218, "trades": 802, "taker_buy_base": 58620.4, "taker_buy_quote": 20552.56292 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.3543, "high": 0.3565, "low": 0.35, "close": 0.35, "volume": 77543.6, "close_time": 1761915599999, "quote_volume": 27297.90703, "trades": 773, "taker_buy_base": 26804.7, "taker_buy_quote": 9429.92954 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.35, "high": 0.3514, "low": 0.347, "close": 0.3496, "volume": 138486.5, "close_time": 1761919199999, "quote_volume": 48396.96969, "trades": 1048, "taker_buy_base": 82620.3, "taker_buy_quote": 28876.77369 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.3497, "high": 0.3523, "low": 0.3471, "close": 0.3515, "volume": 203684.5, "close_time": 1761922799999, "quote_volume": 71260.28572, "trades": 1437, "taker_buy_base": 94120.0, "taker_buy_quote": 32947.25242 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.3514, "high": 0.3528, "low": 0.3486, "close": 0.3493, "volume": 85031.1, "close_time": 1761926399999, "quote_volume": 29816.26169, "trades": 930, "taker_buy_base": 33893.5, "taker_buy_quote": 11878.07744 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.3494, "high": 0.3498, "low": 0.3441, "close": 0.3443, "volume": 131958.6, "close_time": 1761929999999, "quote_volume": 45927.58008, "trades": 979, "taker_buy_base": 67878.3, "taker_buy_quote": 23625.27106 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.3444, "high": 0.348, "low": 0.3411, "close": 0.3466, "volume": 187012.8, "close_time": 1761933599999, "quote_volume": 64262.03159, "trades": 1452, "taker_buy_base": 84071.0, "taker_buy_quote": 28881.6479 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.3466, "high": 0.3512, "low": 0.3455, "close": 0.3481, "volume": 102585.2, "close_time": 1761937199999, "quote_volume": 35717.81026, "trades": 911, "taker_buy_base": 57894.3, "taker_buy_quote": 20120.80868 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.348, "high": 0.3549, "low": 0.3461, "close": 0.3541, "volume": 112398.0, "close_time": 1761940799999, "quote_volume": 39572.95256, "trades": 786, "taker_buy_base": 56093.1, "taker_buy_quote": 19756.95787 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.354, "high": 0.3543, "low": 0.3496, "close": 0.3499, "volume": 32223.4, "close_time": 1761944399999, "quote_volume": 11367.56728, "trades": 471, "taker_buy_base": 16859.1, "taker_buy_quote": 5958.80868 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.3499, "high": 0.3501, "low": 0.3479, "close": 0.3482, "volume": 11424.6, "close_time": 1761947999999, "quote_volume": 3983.63062, "trades": 304, "taker_buy_base": 6250.9, "taker_buy_quote": 2179.94286 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.348, "high": 0.3486, "low": 0.3467, "close": 0.3472, "volume": 38285.2, "close_time": 1761951599999, "quote_volume": 13309.00793, "trades": 452, "taker_buy_base": 19976.9, "taker_buy_quote": 6944.81071 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.3471, "high": 0.3493, "low": 0.3468, "close": 0.3486, "volume": 27724.8, "close_time": 1761955199999, "quote_volume": 9646.06543, "trades": 421, "taker_buy_base": 16198.7, "taker_buy_quote": 5637.3726 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.3486, "high": 0.3522, "low": 0.3476, "close": 0.3518, "volume": 89726.0, "close_time": 1761958799999, "quote_volume": 31416.62514, "trades": 990, "taker_buy_base": 60437.0, "taker_buy_quote": 21171.00858 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.3519, "high": 0.3558, "low": 0.3519, "close": 0.352, "volume": 102198.5, "close_time": 1761962399999, "quote_volume": 36193.52773, "trades": 959, "taker_buy_base": 57704.4, "taker_buy_quote": 20420.90261 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.352, "high": 0.3543, "low": 0.3492, "close": 0.3541, "volume": 55095.4, "close_time": 1761965999999, "quote_volume": 19367.24926, "trades": 724, "taker_buy_base": 33096.2, "taker_buy_quote": 11632.5107 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.3542, "high": 0.3557, "low": 0.3537, "close": 0.3551, "volume": 38186.2, "close_time": 1761969599999, "quote_volume": 13551.04083, "trades": 645, "taker_buy_base": 17932.9, "taker_buy_quote": 6363.5906 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.3552, "high": 0.3556, "low": 0.3534, "close": 0.3544, "volume": 41531.8, "close_time": 1761973199999, "quote_volume": 14723.33903, "trades": 590, "taker_buy_base": 17648.5, "taker_buy_quote": 6259.37225 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.3544, "high": 0.356, "low": 0.3533, "close": 0.3549, "volume": 29186.9, "close_time": 1761976799999, "quote_volume": 10357.92244, "trades": 550, "taker_buy_base": 15837.4, "taker_buy_quote": 5617.04739 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.355, "high": 0.3566, "low": 0.3537, "close": 0.355, "volume": 73615.5, "close_time": 1761980399999, "quote_volume": 26136.86739, "trades": 786, "taker_buy_base": 25125.2, "taker_buy_quote": 8923.00689 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.3552, "high": 0.3588, "low": 0.3546, "close": 0.3581, "volume": 38353.7, "close_time": 1761983999999, "quote_volume": 13680.89865, "trades": 578, "taker_buy_base": 10404.0, "taker_buy_quote": 3715.99761 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.3581, "high": 0.3589, "low": 0.3562, "close": 0.3588, "volume": 43237.6, "close_time": 1761987599999, "quote_volume": 15460.52397, "trades": 531, "taker_buy_base": 19591.3, "taker_buy_quote": 7008.25415 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.3587, "high": 0.3587, "low": 0.3536, "close": 0.3547, "volume": 95275.0, "close_time": 1761991199999, "quote_volume": 33880.49884, "trades": 660, "taker_buy_base": 28917.2, "taker_buy_quote": 10295.52007 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.3547, "high": 0.3577, "low": 0.3547, "close": 0.356, "volume": 55211.6, "close_time": 1761994799999, "quote_volume": 19674.79528, "trades": 572, "taker_buy_base": 33638.1, "taker_buy_quote": 11990.4608 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.3559, "high": 0.3569, "low": 0.3545, "close": 0.3562, "volume": 32618.0, "close_time": 1761998399999, "quote_volume": 11599.70352, "trades": 456, "taker_buy_base": 20740.2, "taker_buy_quote": 7379.39179 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.3562, "high": 0.3597, "low": 0.3559, "close": 0.3586, "volume": 81323.2, "close_time": 1762001999999, "quote_volume": 29116.04676, "trades": 557, "taker_buy_base": 52471.0, "taker_buy_quote": 18777.55648 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.3587, "high": 0.3597, "low": 0.3549, "close": 0.3572, "volume": 59671.5, "close_time": 1762005599999, "quote_volume": 21294.26829, "trades": 579, "taker_buy_base": 14983.4, "taker_buy_quote": 5366.56311 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.3574, "high": 0.3579, "low": 0.3515, "close": 0.3534, "volume": 168385.1, "close_time": 1762009199999, "quote_volume": 59539.23709, "trades": 1064, "taker_buy_base": 30444.1, "taker_buy_quote": 10745.92934 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.3533, "high": 0.357, "low": 0.3531, "close": 0.3563, "volume": 45328.8, "close_time": 1762012799999, "quote_volume": 16112.98093, "trades": 630, "taker_buy_base": 26129.5, "taker_buy_quote": 9291.32687 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.3563, "high": 0.3581, "low": 0.355, "close": 0.357, "volume": 25913.4, "close_time": 1762016399999, "quote_volume": 9248.20813, "trades": 582, "taker_buy_base": 12735.4, "taker_buy_quote": 4544.04506 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.357, "high": 0.3575, "low": 0.3559, "close": 0.3564, "volume": 29434.7, "close_time": 1762019999999, "quote_volume": 10502.13162, "trades": 478, "taker_buy_base": 17435.6, "taker_buy_quote": 6221.23198 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.3563, "high": 0.3574, "low": 0.3554, "close": 0.3569, "volume": 12728.1, "close_time": 1762023599999, "quote_volume": 4536.48843, "trades": 282, "taker_buy_base": 10270.8, "taker_buy_quote": 3661.40759 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.3569, "high": 0.3569, "low": 0.3552, "close": 0.3559, "volume": 7838.2, "close_time": 1762027199999, "quote_volume": 2789.82331, "trades": 205, "taker_buy_base": 4312.6, "taker_buy_quote": 1535.26702 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.3559, "high": 0.3581, "low": 0.3557, "close": 0.3567, "volume": 12435.8, "close_time": 1762030799999, "quote_volume": 4436.86132, "trades": 286, "taker_buy_base": 7704.0, "taker_buy_quote": 2748.58116 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.3566, "high": 0.357, "low": 0.3523, "close": 0.3523, "volume": 24934.0, "close_time": 1762034399999, "quote_volume": 8845.27965, "trades": 318, "taker_buy_base": 12491.6, "taker_buy_quote": 4427.94517 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.3523, "high": 0.3548, "low": 0.352, "close": 0.3544, "volume": 30294.9, "close_time": 1762037999999, "quote_volume": 10698.19886, "trades": 393, "taker_buy_base": 18163.1, "taker_buy_quote": 6415.0447 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.3542, "high": 0.3558, "low": 0.3539, "close": 0.3556, "volume": 31411.1, "close_time": 1762041599999, "quote_volume": 11147.24461, "trades": 444, "taker_buy_base": 15169.3, "taker_buy_quote": 5381.594 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.3554, "high": 0.3559, "low": 0.3506, "close": 0.3526, "volume": 347983.4, "close_time": 1762045199999, "quote_volume": 122468.93007, "trades": 837, "taker_buy_base": 74575.2, "taker_buy_quote": 26283.85063 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.3526, "high": 0.3534, "low": 0.3501, "close": 0.3512, "volume": 143506.3, "close_time": 1762048799999, "quote_volume": 50525.49913, "trades": 828, "taker_buy_base": 64385.3, "taker_buy_quote": 22668.27136 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.3512, "high": 0.3517, "low": 0.3488, "close": 0.3491, "volume": 122353.2, "close_time": 1762052399999, "quote_volume": 42825.70894, "trades": 677, "taker_buy_base": 23071.9, "taker_buy_quote": 8087.70838 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.3491, "high": 0.35, "low": 0.3482, "close": 0.3496, "volume": 72516.3, "close_time": 1762055999999, "quote_volume": 25344.8198, "trades": 482, "taker_buy_base": 55984.3, "taker_buy_quote": 19570.72831 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.3496, "high": 0.3564, "low": 0.3496, "close": 0.3555, "volume": 450620.0, "close_time": 1762059599999, "quote_volume": 158321.53128, "trades": 872, "taker_buy_base": 416460.8, "taker_buy_quote": 146288.81698 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.3556, "high": 0.3571, "low": 0.3519, "close": 0.3571, "volume": 70726.7, "close_time": 1762063199999, "quote_volume": 25066.30634, "trades": 689, "taker_buy_base": 28868.6, "taker_buy_quote": 10226.60192 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.357, "high": 0.357, "low": 0.3547, "close": 0.356, "volume": 26885.9, "close_time": 1762066799999, "quote_volume": 9569.52142, "trades": 399, "taker_buy_base": 8704.3, "taker_buy_quote": 3098.17774 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.356, "high": 0.3584, "low": 0.3545, "close": 0.358, "volume": 56709.6, "close_time": 1762070399999, "quote_volume": 20220.86035, "trades": 606, "taker_buy_base": 22460.8, "taker_buy_quote": 8013.9036 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.358, "high": 0.3583, "low": 0.3543, "close": 0.3545, "volume": 68791.7, "close_time": 1762073999999, "quote_volume": 24476.0959, "trades": 543, "taker_buy_base": 15106.2, "taker_buy_quote": 5378.48451 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.3546, "high": 0.3571, "low": 0.3531, "close": 0.354, "volume": 257122.7, "close_time": 1762077599999, "quote_volume": 91563.05866, "trades": 593, "taker_buy_base": 222362.9, "taker_buy_quote": 79215.43124 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.3539, "high": 0.3547, "low": 0.3499, "close": 0.3513, "volume": 136713.1, "close_time": 1762081199999, "quote_volume": 48087.65504, "trades": 1021, "taker_buy_base": 94922.0, "taker_buy_quote": 33360.91479 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.3513, "high": 0.3553, "low": 0.3513, "close": 0.3552, "volume": 24396.4, "close_time": 1762084799999, "quote_volume": 8625.58949, "trades": 389, "taker_buy_base": 10578.3, "taker_buy_quote": 3742.7663 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.3551, "high": 0.3553, "low": 0.3523, "close": 0.3523, "volume": 75855.2, "close_time": 1762088399999, "quote_volume": 26798.01358, "trades": 599, "taker_buy_base": 18187.5, "taker_buy_quote": 6430.74892 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.3524, "high": 0.3533, "low": 0.3493, "close": 0.3495, "volume": 69979.2, "close_time": 1762091999999, "quote_volume": 24542.28893, "trades": 581, "taker_buy_base": 26938.0, "taker_buy_quote": 9461.65836 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.3494, "high": 0.3502, "low": 0.3457, "close": 0.348, "volume": 149770.6, "close_time": 1762095599999, "quote_volume": 52048.2001, "trades": 1113, "taker_buy_base": 66324.5, "taker_buy_quote": 23057.35337 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.3479, "high": 0.3509, "low": 0.347, "close": 0.3487, "volume": 65441.3, "close_time": 1762099199999, "quote_volume": 22843.48432, "trades": 725, "taker_buy_base": 31164.0, "taker_buy_quote": 10879.41591 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.3486, "high": 0.3505, "low": 0.347, "close": 0.3501, "volume": 113147.9, "close_time": 1762102799999, "quote_volume": 39382.78574, "trades": 896, "taker_buy_base": 50096.1, "taker_buy_quote": 17452.42709 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.3498, "high": 0.3503, "low": 0.3485, "close": 0.3502, "volume": 63387.8, "close_time": 1762106399999, "quote_volume": 22148.19197, "trades": 699, "taker_buy_base": 54241.2, "taker_buy_quote": 18954.37897 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.3502, "high": 0.3505, "low": 0.3488, "close": 0.3488, "volume": 16627.4, "close_time": 1762109999999, "quote_volume": 5816.30606, "trades": 281, "taker_buy_base": 3213.7, "taker_buy_quote": 1124.42547 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.3488, "high": 0.3496, "low": 0.3476, "close": 0.3494, "volume": 40555.6, "close_time": 1762113599999, "quote_volume": 14144.60092, "trades": 464, "taker_buy_base": 14735.1, "taker_buy_quote": 5138.9932 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.3493, "high": 0.351, "low": 0.3485, "close": 0.3506, "volume": 11900.1, "close_time": 1762117199999, "quote_volume": 4160.77888, "trades": 367, "taker_buy_base": 3900.0, "taker_buy_quote": 1363.26631 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.3508, "high": 0.3517, "low": 0.3506, "close": 0.3511, "volume": 11123.2, "close_time": 1762120799999, "quote_volume": 3905.34643, "trades": 325, "taker_buy_base": 6974.2, "taker_buy_quote": 2448.30342 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.351, "high": 0.3513, "low": 0.349, "close": 0.3501, "volume": 18767.9, "close_time": 1762124399999, "quote_volume": 6569.17178, "trades": 442, "taker_buy_base": 8549.6, "taker_buy_quote": 2992.93079 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.3502, "high": 0.3553, "low": 0.35, "close": 0.3549, "volume": 59814.4, "close_time": 1762127999999, "quote_volume": 21090.23751, "trades": 1158, "taker_buy_base": 20079.2, "taker_buy_quote": 7078.64113 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.3548, "high": 0.3551, "low": 0.3486, "close": 0.3486, "volume": 50171.5, "close_time": 1762131599999, "quote_volume": 17674.27197, "trades": 884, "taker_buy_base": 8179.2, "taker_buy_quote": 2879.90866 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.3485, "high": 0.3491, "low": 0.347, "close": 0.347, "volume": 376167.9, "close_time": 1762135199999, "quote_volume": 130590.68592, "trades": 1774, "taker_buy_base": 104275.2, "taker_buy_quote": 36216.61335 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.3471, "high": 0.352, "low": 0.347, "close": 0.3478, "volume": 554300.6, "close_time": 1762138799999, "quote_volume": 192977.475, "trades": 2269, "taker_buy_base": 219845.8, "taker_buy_quote": 76749.28294 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.3478, "high": 0.3482, "low": 0.347, "close": 0.347, "volume": 541350.0, "close_time": 1762142399999, "quote_volume": 187877.6807, "trades": 1729, "taker_buy_base": 89036.3, "taker_buy_quote": 30914.26462 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.347, "high": 0.3477, "low": 0.3298, "close": 0.3366, "volume": 961953.3, "close_time": 1762145999999, "quote_volume": 329081.69452, "trades": 5703, "taker_buy_base": 199935.2, "taker_buy_quote": 67423.12662 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.3367, "high": 0.3394, "low": 0.3341, "close": 0.3341, "volume": 67709.7, "close_time": 1762149599999, "quote_volume": 22809.22899, "trades": 1475, "taker_buy_base": 28193.6, "taker_buy_quote": 9492.91169 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.334, "high": 0.3351, "low": 0.3283, "close": 0.3329, "volume": 262863.0, "close_time": 1762153199999, "quote_volume": 87339.54857, "trades": 2986, "taker_buy_base": 152514.7, "taker_buy_quote": 50667.79646 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.333, "high": 0.3361, "low": 0.3316, "close": 0.3349, "volume": 69869.1, "close_time": 1762156799999, "quote_volume": 23333.81511, "trades": 1726, "taker_buy_base": 32798.6, "taker_buy_quote": 10964.01222 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.3348, "high": 0.3362, "low": 0.3314, "close": 0.3344, "volume": 187527.3, "close_time": 1762160399999, "quote_volume": 62695.48491, "trades": 2904, "taker_buy_base": 121356.7, "taker_buy_quote": 40613.54151 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.3342, "high": 0.3387, "low": 0.3313, "close": 0.3316, "volume": 122151.2, "close_time": 1762163999999, "quote_volume": 40940.09814, "trades": 2286, "taker_buy_base": 71480.1, "taker_buy_quote": 23958.93917 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.3316, "high": 0.3347, "low": 0.3292, "close": 0.3306, "volume": 89156.4, "close_time": 1762167599999, "quote_volume": 29622.802, "trades": 1767, "taker_buy_base": 57201.7, "taker_buy_quote": 19018.62252 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.3306, "high": 0.3355, "low": 0.3306, "close": 0.334, "volume": 91913.3, "close_time": 1762171199999, "quote_volume": 30618.59985, "trades": 1522, "taker_buy_base": 50094.1, "taker_buy_quote": 16709.08348 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.3339, "high": 0.3359, "low": 0.3326, "close": 0.3328, "volume": 75856.2, "close_time": 1762174799999, "quote_volume": 25373.6692, "trades": 1474, "taker_buy_base": 58978.0, "taker_buy_quote": 19730.50279 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.3327, "high": 0.3339, "low": 0.3293, "close": 0.3312, "volume": 120781.7, "close_time": 1762178399999, "quote_volume": 40043.3702, "trades": 1639, "taker_buy_base": 69227.8, "taker_buy_quote": 22946.44087 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.3312, "high": 0.3346, "low": 0.3298, "close": 0.3333, "volume": 145661.9, "close_time": 1762181999999, "quote_volume": 48359.4596, "trades": 2671, "taker_buy_base": 88104.2, "taker_buy_quote": 29266.46161 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.3333, "high": 0.3341, "low": 0.3083, "close": 0.3134, "volume": 913329.2, "close_time": 1762185599999, "quote_volume": 290410.00189, "trades": 9754, "taker_buy_base": 474814.4, "taker_buy_quote": 151142.81355 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.3133, "high": 0.3216, "low": 0.3109, "close": 0.3208, "volume": 210391.3, "close_time": 1762189199999, "quote_volume": 66843.96571, "trades": 2938, "taker_buy_base": 126984.0, "taker_buy_quote": 40355.26253 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.3206, "high": 0.3277, "low": 0.3202, "close": 0.3272, "volume": 145618.7, "close_time": 1762192799999, "quote_volume": 47212.4088, "trades": 1518, "taker_buy_base": 90196.6, "taker_buy_quote": 29249.66384 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.3271, "high": 0.3276, "low": 0.3231, "close": 0.3238, "volume": 96962.7, "close_time": 1762196399999, "quote_volume": 31592.22733, "trades": 968, "taker_buy_base": 46811.7, "taker_buy_quote": 15242.25492 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.3238, "high": 0.3243, "low": 0.319, "close": 0.3191, "volume": 133076.0, "close_time": 1762199999999, "quote_volume": 42844.00895, "trades": 1487, "taker_buy_base": 85103.5, "taker_buy_quote": 27397.95985 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.3192, "high": 0.3202, "low": 0.3138, "close": 0.3154, "volume": 113287.2, "close_time": 1762203599999, "quote_volume": 35884.35042, "trades": 2661, "taker_buy_base": 71795.0, "taker_buy_quote": 22736.45785 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.3153, "high": 0.3192, "low": 0.3126, "close": 0.3186, "volume": 174223.1, "close_time": 1762207199999, "quote_volume": 55157.17985, "trades": 2759, "taker_buy_base": 83367.0, "taker_buy_quote": 26381.39596 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.3184, "high": 0.3189, "low": 0.3149, "close": 0.3171, "volume": 120332.3, "close_time": 1762210799999, "quote_volume": 38206.70082, "trades": 1452, "taker_buy_base": 62862.3, "taker_buy_quote": 19963.44435 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.317, "high": 0.3204, "low": 0.3139, "close": 0.32, "volume": 87118.5, "close_time": 1762214399999, "quote_volume": 27603.61768, "trades": 900, "taker_buy_base": 40825.0, "taker_buy_quote": 12936.12103 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.32, "high": 0.3256, "low": 0.3169, "close": 0.3236, "volume": 120159.5, "close_time": 1762217999999, "quote_volume": 38743.66872, "trades": 1794, "taker_buy_base": 69880.5, "taker_buy_quote": 22551.80269 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.3237, "high": 0.3276, "low": 0.323, "close": 0.3253, "volume": 176903.9, "close_time": 1762221599999, "quote_volume": 57582.80497, "trades": 1734, "taker_buy_base": 93965.2, "taker_buy_quote": 30573.39509 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.3252, "high": 0.3254, "low": 0.3226, "close": 0.3233, "volume": 58908.6, "close_time": 1762225199999, "quote_volume": 19087.79526, "trades": 1066, "taker_buy_base": 30245.3, "taker_buy_quote": 9806.8855 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.3233, "high": 0.3271, "low": 0.3229, "close": 0.3259, "volume": 97859.9, "close_time": 1762228799999, "quote_volume": 31808.54831, "trades": 1572, "taker_buy_base": 50771.8, "taker_buy_quote": 16487.74988 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.326, "high": 0.3276, "low": 0.3235, "close": 0.3245, "volume": 86820.5, "close_time": 1762232399999, "quote_volume": 28265.20062, "trades": 1238, "taker_buy_base": 43914.1, "taker_buy_quote": 14308.86813 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.3245, "high": 0.3261, "low": 0.3083, "close": 0.3086, "volume": 518257.4, "close_time": 1762235999999, "quote_volume": 163222.45232, "trades": 4025, "taker_buy_base": 231733.5, "taker_buy_quote": 73026.0978 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.3085, "high": 0.3192, "low": 0.3079, "close": 0.3123, "volume": 446877.2, "close_time": 1762239599999, "quote_volume": 140162.07917, "trades": 4032, "taker_buy_base": 207457.9, "taker_buy_quote": 64971.91157 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.3122, "high": 0.313, "low": 0.3078, "close": 0.3101, "volume": 348833.7, "close_time": 1762243199999, "quote_volume": 108188.43555, "trades": 3428, "taker_buy_base": 195752.1, "taker_buy_quote": 60726.25999 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.31, "high": 0.3174, "low": 0.3073, "close": 0.3142, "volume": 400708.6, "close_time": 1762246799999, "quote_volume": 125335.10737, "trades": 3765, "taker_buy_base": 225404.3, "taker_buy_quote": 70390.01571 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.3141, "high": 0.3171, "low": 0.3129, "close": 0.317, "volume": 116577.9, "close_time": 1762250399999, "quote_volume": 36711.99833, "trades": 2499, "taker_buy_base": 65113.4, "taker_buy_quote": 20521.08268 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.317, "high": 0.3197, "low": 0.3166, "close": 0.3185, "volume": 128841.8, "close_time": 1762253999999, "quote_volume": 41011.66192, "trades": 1926, "taker_buy_base": 74875.2, "taker_buy_quote": 23841.29964 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.3185, "high": 0.3219, "low": 0.3179, "close": 0.3191, "volume": 178580.1, "close_time": 1762257599999, "quote_volume": 57097.41345, "trades": 1974, "taker_buy_base": 122754.9, "taker_buy_quote": 39253.58748 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.3191, "high": 0.3193, "low": 0.3152, "close": 0.316, "volume": 140909.5, "close_time": 1762261199999, "quote_volume": 44647.48578, "trades": 1607, "taker_buy_base": 66983.8, "taker_buy_quote": 21228.60653 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.3158, "high": 0.3171, "low": 0.3118, "close": 0.3135, "volume": 132092.2, "close_time": 1762264799999, "quote_volume": 41536.04225, "trades": 1554, "taker_buy_base": 54766.4, "taker_buy_quote": 17206.77413 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.3134, "high": 0.3235, "low": 0.3113, "close": 0.3219, "volume": 389162.0, "close_time": 1762268399999, "quote_volume": 123029.79371, "trades": 2851, "taker_buy_base": 222879.2, "taker_buy_quote": 70657.73273 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.3219, "high": 0.3241, "low": 0.3159, "close": 0.3169, "volume": 279443.3, "close_time": 1762271999999, "quote_volume": 89551.11758, "trades": 2164, "taker_buy_base": 143294.2, "taker_buy_quote": 45888.79838 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.3169, "high": 0.319, "low": 0.31, "close": 0.3114, "volume": 281052.9, "close_time": 1762275599999, "quote_volume": 88635.57376, "trades": 2184, "taker_buy_base": 88524.4, "taker_buy_quote": 27844.03428 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.3112, "high": 0.3143, "low": 0.3024, "close": 0.313, "volume": 324006.7, "close_time": 1762279199999, "quote_volume": 100170.40496, "trades": 3030, "taker_buy_base": 174865.8, "taker_buy_quote": 54069.19351 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.3132, "high": 0.3133, "low": 0.3008, "close": 0.3092, "volume": 461385.0, "close_time": 1762282799999, "quote_volume": 141202.08296, "trades": 3367, "taker_buy_base": 216532.5, "taker_buy_quote": 66277.66443 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.3095, "high": 0.312, "low": 0.306, "close": 0.3063, "volume": 157210.3, "close_time": 1762286399999, "quote_volume": 48555.78668, "trades": 2092, "taker_buy_base": 77124.6, "taker_buy_quote": 23829.63981 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.3064, "high": 0.3099, "low": 0.2938, "close": 0.3077, "volume": 657245.7, "close_time": 1762289999999, "quote_volume": 197864.82174, "trades": 4913, "taker_buy_base": 326386.8, "taker_buy_quote": 98338.87187 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.3078, "high": 0.3093, "low": 0.2945, "close": 0.3061, "volume": 680369.0, "close_time": 1762293599999, "quote_volume": 205577.9316, "trades": 4941, "taker_buy_base": 315610.8, "taker_buy_quote": 95391.7165 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.3062, "high": 0.3139, "low": 0.3049, "close": 0.3116, "volume": 273577.3, "close_time": 1762297199999, "quote_volume": 84840.19781, "trades": 2580, "taker_buy_base": 117435.3, "taker_buy_quote": 36426.74286 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.3116, "high": 0.3121, "low": 0.308, "close": 0.3091, "volume": 109206.9, "close_time": 1762300799999, "quote_volume": 33863.8686, "trades": 1378, "taker_buy_base": 40226.9, "taker_buy_quote": 12472.68796 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.3092, "high": 0.3096, "low": 0.3029, "close": 0.3033, "volume": 63583.5, "close_time": 1762304399999, "quote_volume": 19446.83936, "trades": 1317, "taker_buy_base": 29212.7, "taker_buy_quote": 8923.81558 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.3033, "high": 0.3035, "low": 0.2911, "close": 0.3018, "volume": 328461.6, "close_time": 1762307999999, "quote_volume": 97282.98845, "trades": 3946, "taker_buy_base": 156894.3, "taker_buy_quote": 46465.72926 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.3019, "high": 0.309, "low": 0.3019, "close": 0.3088, "volume": 234159.8, "close_time": 1762311599999, "quote_volume": 71449.06068, "trades": 3278, "taker_buy_base": 127401.1, "taker_buy_quote": 38871.90916 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.3089, "high": 0.3127, "low": 0.3088, "close": 0.3116, "volume": 164111.0, "close_time": 1762315199999, "quote_volume": 51069.71614, "trades": 2144, "taker_buy_base": 89365.8, "taker_buy_quote": 27805.67048 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.3116, "high": 0.3123, "low": 0.309, "close": 0.31, "volume": 123127.5, "close_time": 1762318799999, "quote_volume": 38229.50366, "trades": 1239, "taker_buy_base": 49813.1, "taker_buy_quote": 15470.50695 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.31, "high": 0.3123, "low": 0.3091, "close": 0.3093, "volume": 75596.8, "close_time": 1762322399999, "quote_volume": 23452.49497, "trades": 954, "taker_buy_base": 40573.8, "taker_buy_quote": 12590.56446 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.3093, "high": 0.3115, "low": 0.3069, "close": 0.3111, "volume": 143977.0, "close_time": 1762325999999, "quote_volume": 44466.28822, "trades": 1137, "taker_buy_base": 67797.3, "taker_buy_quote": 20930.94986 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.3111, "high": 0.3112, "low": 0.308, "close": 0.3104, "volume": 85009.5, "close_time": 1762329599999, "quote_volume": 26348.99822, "trades": 1115, "taker_buy_base": 38292.5, "taker_buy_quote": 11871.27505 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.3105, "high": 0.3105, "low": 0.3033, "close": 0.3057, "volume": 106885.9, "close_time": 1762333199999, "quote_volume": 32801.16948, "trades": 1862, "taker_buy_base": 42034.1, "taker_buy_quote": 12885.72361 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.3057, "high": 0.3084, "low": 0.3048, "close": 0.3076, "volume": 80390.6, "close_time": 1762336799999, "quote_volume": 24688.77051, "trades": 1257, "taker_buy_base": 30365.3, "taker_buy_quote": 9327.32528 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.3075, "high": 0.3077, "low": 0.3033, "close": 0.3035, "volume": 55677.7, "close_time": 1762340399999, "quote_volume": 17027.08364, "trades": 1204, "taker_buy_base": 22457.7, "taker_buy_quote": 6873.67288 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.3034, "high": 0.3163, "low": 0.3034, "close": 0.3151, "volume": 321477.2, "close_time": 1762343999999, "quote_volume": 100119.29399, "trades": 3015, "taker_buy_base": 169759.4, "taker_buy_quote": 52855.42875 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.3151, "high": 0.317, "low": 0.3131, "close": 0.3153, "volume": 93812.1, "close_time": 1762347599999, "quote_volume": 29555.80404, "trades": 1486, "taker_buy_base": 54080.9, "taker_buy_quote": 17039.22993 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.3152, "high": 0.3187, "low": 0.3146, "close": 0.3177, "volume": 72821.3, "close_time": 1762351199999, "quote_volume": 23085.92698, "trades": 964, "taker_buy_base": 47326.4, "taker_buy_quote": 15015.71086 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.3177, "high": 0.3201, "low": 0.3143, "close": 0.3164, "volume": 243818.1, "close_time": 1762354799999, "quote_volume": 77237.19801, "trades": 2896, "taker_buy_base": 135464.1, "taker_buy_quote": 42928.60086 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.3163, "high": 0.3178, "low": 0.3135, "close": 0.3178, "volume": 140453.4, "close_time": 1762358399999, "quote_volume": 44333.97043, "trades": 2781, "taker_buy_base": 71787.4, "taker_buy_quote": 22664.65175 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.3178, "high": 0.3211, "low": 0.3152, "close": 0.3209, "volume": 116371.7, "close_time": 1762361999999, "quote_volume": 36963.61379, "trades": 1310, "taker_buy_base": 51989.0, "taker_buy_quote": 16537.49788 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.3209, "high": 0.3246, "low": 0.3199, "close": 0.3226, "volume": 102709.1, "close_time": 1762365599999, "quote_volume": 33165.74302, "trades": 1036, "taker_buy_base": 66701.7, "taker_buy_quote": 21551.59651 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.3226, "high": 0.3244, "low": 0.3214, "close": 0.3234, "volume": 88354.4, "close_time": 1762369199999, "quote_volume": 28529.02266, "trades": 1278, "taker_buy_base": 50132.3, "taker_buy_quote": 16188.79874 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.3233, "high": 0.3233, "low": 0.3204, "close": 0.3204, "volume": 68217.6, "close_time": 1762372799999, "quote_volume": 21960.59128, "trades": 758, "taker_buy_base": 21241.0, "taker_buy_quote": 6845.2188 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.3204, "high": 0.3218, "low": 0.3184, "close": 0.3197, "volume": 66722.3, "close_time": 1762376399999, "quote_volume": 21359.64741, "trades": 801, "taker_buy_base": 32412.2, "taker_buy_quote": 10376.84467 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.3196, "high": 0.325, "low": 0.3182, "close": 0.3237, "volume": 79862.4, "close_time": 1762379999999, "quote_volume": 25714.72597, "trades": 1064, "taker_buy_base": 42783.0, "taker_buy_quote": 13775.21174 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.3236, "high": 0.3253, "low": 0.3228, "close": 0.3248, "volume": 60152.3, "close_time": 1762383599999, "quote_volume": 19480.60859, "trades": 751, "taker_buy_base": 28578.3, "taker_buy_quote": 9260.11118 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.3249, "high": 0.3252, "low": 0.3221, "close": 0.3221, "volume": 41190.8, "close_time": 1762387199999, "quote_volume": 13343.1462, "trades": 740, "taker_buy_base": 13520.6, "taker_buy_quote": 4382.5375 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.3223, "high": 0.323, "low": 0.321, "close": 0.3225, "volume": 67576.6, "close_time": 1762390799999, "quote_volume": 21759.63453, "trades": 983, "taker_buy_base": 38571.4, "taker_buy_quote": 12418.98176 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.3224, "high": 0.3224, "low": 0.3168, "close": 0.3208, "volume": 74508.0, "close_time": 1762394399999, "quote_volume": 23828.24044, "trades": 1314, "taker_buy_base": 30080.2, "taker_buy_quote": 9611.68171 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.3205, "high": 0.3238, "low": 0.3189, "close": 0.3238, "volume": 135796.8, "close_time": 1762397999999, "quote_volume": 43590.12567, "trades": 1521, "taker_buy_base": 74579.3, "taker_buy_quote": 23942.56812 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.3238, "high": 0.3281, "low": 0.3231, "close": 0.3252, "volume": 170932.8, "close_time": 1762401599999, "quote_volume": 55748.0727, "trades": 1624, "taker_buy_base": 76052.8, "taker_buy_quote": 24798.3728 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.3252, "high": 0.3259, "low": 0.3237, "close": 0.3258, "volume": 47332.0, "close_time": 1762405199999, "quote_volume": 15376.44069, "trades": 737, "taker_buy_base": 17473.2, "taker_buy_quote": 5681.63522 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.3257, "high": 0.3257, "low": 0.3184, "close": 0.3187, "volume": 58284.4, "close_time": 1762408799999, "quote_volume": 18801.22825, "trades": 1143, "taker_buy_base": 29770.1, "taker_buy_quote": 9618.42989 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.3187, "high": 0.3197, "low": 0.3161, "close": 0.3161, "volume": 81878.7, "close_time": 1762412399999, "quote_volume": 26057.22069, "trades": 1229, "taker_buy_base": 31655.8, "taker_buy_quote": 10080.15342 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.316, "high": 0.3189, "low": 0.315, "close": 0.3174, "volume": 92605.1, "close_time": 1762415999999, "quote_volume": 29368.13581, "trades": 1535, "taker_buy_base": 48207.3, "taker_buy_quote": 15280.35653 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.3174, "high": 0.3211, "low": 0.3162, "close": 0.3182, "volume": 94814.7, "close_time": 1762419599999, "quote_volume": 30162.8981, "trades": 1395, "taker_buy_base": 53636.1, "taker_buy_quote": 17064.30583 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.3183, "high": 0.3217, "low": 0.317, "close": 0.3182, "volume": 124713.5, "close_time": 1762423199999, "quote_volume": 39840.87433, "trades": 1648, "taker_buy_base": 88296.5, "taker_buy_quote": 28218.4935 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.3182, "high": 0.3194, "low": 0.3155, "close": 0.3175, "volume": 64688.3, "close_time": 1762426799999, "quote_volume": 20514.80145, "trades": 1298, "taker_buy_base": 34678.8, "taker_buy_quote": 11001.34032 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.3176, "high": 0.3209, "low": 0.315, "close": 0.3202, "volume": 97775.7, "close_time": 1762430399999, "quote_volume": 31146.99889, "trades": 1396, "taker_buy_base": 54313.2, "taker_buy_quote": 17302.74682 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.3201, "high": 0.3211, "low": 0.3171, "close": 0.3176, "volume": 155397.1, "close_time": 1762433999999, "quote_volume": 49557.25253, "trades": 2002, "taker_buy_base": 84270.1, "taker_buy_quote": 26879.62627 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.3175, "high": 0.3233, "low": 0.3174, "close": 0.3219, "volume": 93027.8, "close_time": 1762437599999, "quote_volume": 29895.68077, "trades": 1656, "taker_buy_base": 46362.2, "taker_buy_quote": 14904.32469 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.322, "high": 0.3229, "low": 0.3162, "close": 0.3185, "volume": 144437.2, "close_time": 1762441199999, "quote_volume": 46025.99109, "trades": 2331, "taker_buy_base": 69992.7, "taker_buy_quote": 22302.67526 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.3186, "high": 0.3225, "low": 0.3154, "close": 0.3165, "volume": 333378.0, "close_time": 1762444799999, "quote_volume": 106000.53669, "trades": 3538, "taker_buy_base": 171457.4, "taker_buy_quote": 54460.83216 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.3164, "high": 0.3174, "low": 0.3102, "close": 0.313, "volume": 206449.4, "close_time": 1762448399999, "quote_volume": 64762.37323, "trades": 2356, "taker_buy_base": 86564.3, "taker_buy_quote": 27202.40845 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.313, "high": 0.3185, "low": 0.3118, "close": 0.318, "volume": 158824.6, "close_time": 1762451999999, "quote_volume": 49955.71266, "trades": 2243, "taker_buy_base": 77081.0, "taker_buy_quote": 24267.22325 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.3179, "high": 0.3206, "low": 0.3133, "close": 0.3183, "volume": 95518.4, "close_time": 1762455599999, "quote_volume": 30245.93296, "trades": 1853, "taker_buy_base": 42766.9, "taker_buy_quote": 13543.39833 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.3183, "high": 0.3201, "low": 0.3164, "close": 0.3193, "volume": 107630.4, "close_time": 1762459199999, "quote_volume": 34240.80914, "trades": 1874, "taker_buy_base": 36669.2, "taker_buy_quote": 11660.73672 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.3194, "high": 0.322, "low": 0.3167, "close": 0.3187, "volume": 99432.7, "close_time": 1762462799999, "quote_volume": 31767.10794, "trades": 1871, "taker_buy_base": 48292.3, "taker_buy_quote": 15439.11016 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.3187, "high": 0.3222, "low": 0.3177, "close": 0.3207, "volume": 55286.8, "close_time": 1762466399999, "quote_volume": 17662.73067, "trades": 1245, "taker_buy_base": 29169.3, "taker_buy_quote": 9322.79399 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.3207, "high": 0.3216, "low": 0.3181, "close": 0.3213, "volume": 115814.2, "close_time": 1762469999999, "quote_volume": 37092.7813, "trades": 840, "taker_buy_base": 66888.6, "taker_buy_quote": 21425.71413 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.3213, "high": 0.3213, "low": 0.317, "close": 0.3196, "volume": 157453.4, "close_time": 1762473599999, "quote_volume": 50156.86101, "trades": 1797, "taker_buy_base": 99020.5, "taker_buy_quote": 31528.02401 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.3198, "high": 0.3242, "low": 0.3197, "close": 0.3234, "volume": 134962.0, "close_time": 1762477199999, "quote_volume": 43442.64247, "trades": 2145, "taker_buy_base": 72137.0, "taker_buy_quote": 23218.04548 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.3232, "high": 0.3253, "low": 0.3196, "close": 0.3241, "volume": 192630.7, "close_time": 1762480799999, "quote_volume": 62047.36644, "trades": 2599, "taker_buy_base": 79246.5, "taker_buy_quote": 25514.07304 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.3241, "high": 0.3257, "low": 0.3215, "close": 0.325, "volume": 86093.9, "close_time": 1762484399999, "quote_volume": 27842.47236, "trades": 1774, "taker_buy_base": 44180.5, "taker_buy_quote": 14292.68123 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.325, "high": 0.3272, "low": 0.3241, "close": 0.3249, "volume": 49869.0, "close_time": 1762487999999, "quote_volume": 16247.07738, "trades": 1106, "taker_buy_base": 19711.9, "taker_buy_quote": 6426.65439 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.325, "high": 0.3275, "low": 0.3236, "close": 0.3272, "volume": 76921.0, "close_time": 1762491599999, "quote_volume": 25051.51634, "trades": 1181, "taker_buy_base": 38871.2, "taker_buy_quote": 12669.11581 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.3273, "high": 0.3316, "low": 0.3272, "close": 0.3285, "volume": 126982.9, "close_time": 1762495199999, "quote_volume": 41811.01668, "trades": 1454, "taker_buy_base": 38887.8, "taker_buy_quote": 12817.6708 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.3285, "high": 0.3305, "low": 0.3281, "close": 0.3289, "volume": 69824.9, "close_time": 1762498799999, "quote_volume": 22998.49877, "trades": 944, "taker_buy_base": 32116.5, "taker_buy_quote": 10581.35265 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.3289, "high": 0.3321, "low": 0.3275, "close": 0.3319, "volume": 72788.5, "close_time": 1762502399999, "quote_volume": 23954.3599, "trades": 894, "taker_buy_base": 37418.9, "taker_buy_quote": 12327.98275 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.3319, "high": 0.3329, "low": 0.3282, "close": 0.3286, "volume": 53248.9, "close_time": 1762505999999, "quote_volume": 17580.91912, "trades": 1064, "taker_buy_base": 32549.1, "taker_buy_quote": 10745.79266 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.3285, "high": 0.3291, "low": 0.3223, "close": 0.3249, "volume": 105796.6, "close_time": 1762509599999, "quote_volume": 34471.76037, "trades": 1864, "taker_buy_base": 43546.4, "taker_buy_quote": 14176.95908 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.325, "high": 0.3277, "low": 0.3219, "close": 0.3234, "volume": 101208.3, "close_time": 1762513199999, "quote_volume": 32818.73069, "trades": 1362, "taker_buy_base": 28222.6, "taker_buy_quote": 9168.29375 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.3232, "high": 0.3234, "low": 0.3176, "close": 0.3223, "volume": 184588.1, "close_time": 1762516799999, "quote_volume": 59115.03357, "trades": 2464, "taker_buy_base": 93128.4, "taker_buy_quote": 29852.78543 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.3223, "high": 0.3239, "low": 0.3148, "close": 0.3169, "volume": 135825.0, "close_time": 1762520399999, "quote_volume": 43225.57013, "trades": 1734, "taker_buy_base": 38567.0, "taker_buy_quote": 12290.07066 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.3168, "high": 0.322, "low": 0.3153, "close": 0.3207, "volume": 73221.3, "close_time": 1762523999999, "quote_volume": 23382.66617, "trades": 1637, "taker_buy_base": 39240.7, "taker_buy_quote": 12545.45778 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.3207, "high": 0.3287, "low": 0.3162, "close": 0.3279, "volume": 223029.3, "close_time": 1762527599999, "quote_volume": 72035.95647, "trades": 2896, "taker_buy_base": 114200.1, "taker_buy_quote": 36923.23629 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.3277, "high": 0.3337, "low": 0.3251, "close": 0.3323, "volume": 379751.1, "close_time": 1762531199999, "quote_volume": 125230.45641, "trades": 3525, "taker_buy_base": 178959.9, "taker_buy_quote": 59029.60356 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.3323, "high": 0.3458, "low": 0.3315, "close": 0.3444, "volume": 270132.2, "close_time": 1762534799999, "quote_volume": 91209.81745, "trades": 2833, "taker_buy_base": 161439.7, "taker_buy_quote": 54502.04514 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.3447, "high": 0.3555, "low": 0.3427, "close": 0.3554, "volume": 167997.5, "close_time": 1762538399999, "quote_volume": 58920.94844, "trades": 2828, "taker_buy_base": 96475.1, "taker_buy_quote": 33876.54646 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.3555, "high": 0.365, "low": 0.3555, "close": 0.3592, "volume": 195467.3, "close_time": 1762541999999, "quote_volume": 70528.79278, "trades": 2851, "taker_buy_base": 103768.9, "taker_buy_quote": 37448.04985 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.3591, "high": 0.3619, "low": 0.357, "close": 0.3603, "volume": 234525.0, "close_time": 1762545599999, "quote_volume": 84201.27534, "trades": 2141, "taker_buy_base": 115240.8, "taker_buy_quote": 41381.85859 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.3603, "high": 0.3621, "low": 0.3573, "close": 0.3605, "volume": 134456.8, "close_time": 1762549199999, "quote_volume": 48456.64285, "trades": 1620, "taker_buy_base": 71621.0, "taker_buy_quote": 25817.33178 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.3606, "high": 0.3648, "low": 0.3598, "close": 0.3627, "volume": 85720.2, "close_time": 1762552799999, "quote_volume": 31072.90373, "trades": 1345, "taker_buy_base": 60468.7, "taker_buy_quote": 21913.38374 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.3629, "high": 0.369, "low": 0.362, "close": 0.3647, "volume": 292236.8, "close_time": 1762556399999, "quote_volume": 106905.98115, "trades": 2535, "taker_buy_base": 134557.9, "taker_buy_quote": 49209.12846 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.3647, "high": 0.3649, "low": 0.3586, "close": 0.3604, "volume": 131960.8, "close_time": 1762559999999, "quote_volume": 47617.38708, "trades": 1347, "taker_buy_base": 60518.5, "taker_buy_quote": 21839.81191 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.3604, "high": 0.367, "low": 0.3564, "close": 0.3566, "volume": 154663.7, "close_time": 1762563599999, "quote_volume": 56080.42928, "trades": 2558, "taker_buy_base": 57002.4, "taker_buy_quote": 20661.23779 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.3566, "high": 0.3651, "low": 0.3563, "close": 0.3642, "volume": 104573.4, "close_time": 1762567199999, "quote_volume": 37669.08175, "trades": 1882, "taker_buy_base": 49340.7, "taker_buy_quote": 17777.73589 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.3643, "high": 0.3728, "low": 0.3639, "close": 0.3703, "volume": 393619.0, "close_time": 1762570799999, "quote_volume": 145028.33918, "trades": 2252, "taker_buy_base": 262097.7, "taker_buy_quote": 96512.01958 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.3701, "high": 0.3755, "low": 0.3665, "close": 0.3667, "volume": 238106.4, "close_time": 1762574399999, "quote_volume": 88547.01325, "trades": 2223, "taker_buy_base": 118226.9, "taker_buy_quote": 43994.49705 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.3666, "high": 0.373, "low": 0.3647, "close": 0.3662, "volume": 190760.1, "close_time": 1762577999999, "quote_volume": 70146.73363, "trades": 2400, "taker_buy_base": 81609.9, "taker_buy_quote": 30048.99842 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.3662, "high": 0.3684, "low": 0.3591, "close": 0.3591, "volume": 198786.2, "close_time": 1762581599999, "quote_volume": 72178.31272, "trades": 3270, "taker_buy_base": 107415.2, "taker_buy_quote": 39011.9679 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.3594, "high": 0.3638, "low": 0.3563, "close": 0.3637, "volume": 182901.4, "close_time": 1762585199999, "quote_volume": 65836.16461, "trades": 2276, "taker_buy_base": 89375.0, "taker_buy_quote": 32235.53302 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.3637, "high": 0.364, "low": 0.3591, "close": 0.3624, "volume": 229136.9, "close_time": 1762588799999, "quote_volume": 82891.04759, "trades": 1786, "taker_buy_base": 116306.8, "taker_buy_quote": 42078.8214 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.3624, "high": 0.3671, "low": 0.358, "close": 0.3639, "volume": 139778.2, "close_time": 1762592399999, "quote_volume": 50620.1673, "trades": 1822, "taker_buy_base": 66533.5, "taker_buy_quote": 24093.23324 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.3639, "high": 0.3655, "low": 0.3598, "close": 0.3607, "volume": 84198.5, "close_time": 1762595999999, "quote_volume": 30568.62989, "trades": 1670, "taker_buy_base": 37137.3, "taker_buy_quote": 13493.16581 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.3608, "high": 0.3644, "low": 0.3602, "close": 0.3637, "volume": 58974.5, "close_time": 1762599599999, "quote_volume": 21369.24699, "trades": 1295, "taker_buy_base": 27064.9, "taker_buy_quote": 9801.70675 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.3636, "high": 0.3676, "low": 0.3622, "close": 0.3635, "volume": 142765.0, "close_time": 1762603199999, "quote_volume": 52025.69534, "trades": 1811, "taker_buy_base": 80390.8, "taker_buy_quote": 29310.12052 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.3636, "high": 0.3655, "low": 0.3616, "close": 0.3634, "volume": 48664.6, "close_time": 1762606799999, "quote_volume": 17691.80789, "trades": 1193, "taker_buy_base": 18481.0, "taker_buy_quote": 6724.2964 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.3634, "high": 0.3636, "low": 0.3533, "close": 0.3534, "volume": 251967.6, "close_time": 1762610399999, "quote_volume": 89968.92178, "trades": 2193, "taker_buy_base": 67935.1, "taker_buy_quote": 24274.92588 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.3535, "high": 0.3558, "low": 0.3477, "close": 0.3542, "volume": 436882.1, "close_time": 1762613999999, "quote_volume": 153912.08183, "trades": 3435, "taker_buy_base": 241482.1, "taker_buy_quote": 85068.78184 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.3544, "high": 0.3592, "low": 0.3499, "close": 0.3563, "volume": 401044.5, "close_time": 1762617599999, "quote_volume": 142273.35401, "trades": 3570, "taker_buy_base": 249147.1, "taker_buy_quote": 88470.46839 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.3563, "high": 0.45, "low": 0.3497, "close": 0.4035, "volume": 5983187.9, "close_time": 1762621199999, "quote_volume": 2353752.22768, "trades": 46668, "taker_buy_base": 3159887.6, "taker_buy_quote": 1240751.09261 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.4035, "high": 0.4199, "low": 0.371, "close": 0.3785, "volume": 2103837.4, "close_time": 1762624799999, "quote_volume": 795240.20987, "trades": 14301, "taker_buy_base": 773156.0, "taker_buy_quote": 293118.12646 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.3785, "high": 0.3829, "low": 0.3714, "close": 0.3754, "volume": 774598.0, "close_time": 1762628399999, "quote_volume": 291259.14756, "trades": 11333, "taker_buy_base": 365135.5, "taker_buy_quote": 137331.08926 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.3756, "high": 0.3781, "low": 0.371, "close": 0.375, "volume": 673904.3, "close_time": 1762631999999, "quote_volume": 252240.89831, "trades": 6303, "taker_buy_base": 346596.9, "taker_buy_quote": 130021.70174 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.3749, "high": 0.3765, "low": 0.3717, "close": 0.3738, "volume": 403969.8, "close_time": 1762635599999, "quote_volume": 150734.35435, "trades": 3219, "taker_buy_base": 149590.7, "taker_buy_quote": 55834.27126 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.374, "high": 0.3771, "low": 0.3721, "close": 0.3751, "volume": 122740.2, "close_time": 1762639199999, "quote_volume": 46014.91729, "trades": 1885, "taker_buy_base": 60196.7, "taker_buy_quote": 22568.92257 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.3751, "high": 0.3752, "low": 0.3734, "close": 0.3742, "volume": 79578.4, "close_time": 1762642799999, "quote_volume": 29757.99195, "trades": 1075, "taker_buy_base": 27296.4, "taker_buy_quote": 10206.82899 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.3741, "high": 0.376, "low": 0.3735, "close": 0.375, "volume": 101599.1, "close_time": 1762646399999, "quote_volume": 38054.1398, "trades": 999, "taker_buy_base": 48059.7, "taker_buy_quote": 18002.01876 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.3751, "high": 0.4022, "low": 0.3734, "close": 0.3811, "volume": 1593169.2, "close_time": 1762649999999, "quote_volume": 619137.67805, "trades": 17082, "taker_buy_base": 924987.4, "taker_buy_quote": 360490.51721 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.381, "high": 0.4235, "low": 0.3763, "close": 0.4021, "volume": 1874461.6, "close_time": 1762653599999, "quote_volume": 753814.46217, "trades": 23338, "taker_buy_base": 1044363.1, "taker_buy_quote": 420174.78855 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.4022, "high": 0.4022, "low": 0.3655, "close": 0.3683, "volume": 988641.4, "close_time": 1762657199999, "quote_volume": 377991.37396, "trades": 11612, "taker_buy_base": 416309.5, "taker_buy_quote": 159185.61281 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.3684, "high": 0.3725, "low": 0.3655, "close": 0.3687, "volume": 262608.0, "close_time": 1762660799999, "quote_volume": 96855.8814, "trades": 3617, "taker_buy_base": 128181.1, "taker_buy_quote": 47276.88134 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.3686, "high": 0.3793, "low": 0.3676, "close": 0.3782, "volume": 506620.1, "close_time": 1762664399999, "quote_volume": 189735.40326, "trades": 5014, "taker_buy_base": 341545.6, "taker_buy_quote": 128045.5982 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.378, "high": 0.3785, "low": 0.3702, "close": 0.372, "volume": 336787.1, "close_time": 1762667999999, "quote_volume": 125834.61418, "trades": 4717, "taker_buy_base": 180594.9, "taker_buy_quote": 67540.8847 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.372, "high": 0.3749, "low": 0.3701, "close": 0.3717, "volume": 150087.0, "close_time": 1762671599999, "quote_volume": 55839.01078, "trades": 2164, "taker_buy_base": 82874.6, "taker_buy_quote": 30844.33024 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.3716, "high": 0.3779, "low": 0.3711, "close": 0.3779, "volume": 134047.9, "close_time": 1762675199999, "quote_volume": 50277.78152, "trades": 2436, "taker_buy_base": 66738.2, "taker_buy_quote": 25044.09044 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.3778, "high": 0.3987, "low": 0.3775, "close": 0.3919, "volume": 1323065.6, "close_time": 1762678799999, "quote_volume": 514550.03782, "trades": 14260, "taker_buy_base": 778821.3, "taker_buy_quote": 303162.53522 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.392, "high": 0.4027, "low": 0.3723, "close": 0.3725, "volume": 1169828.8, "close_time": 1762682399999, "quote_volume": 455257.17105, "trades": 13690, "taker_buy_base": 464094.3, "taker_buy_quote": 181857.84278 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.3725, "high": 0.3802, "low": 0.3707, "close": 0.3761, "volume": 310323.2, "close_time": 1762685999999, "quote_volume": 116439.99002, "trades": 3894, "taker_buy_base": 157125.8, "taker_buy_quote": 59015.72529 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.3762, "high": 0.386, "low": 0.3762, "close": 0.3858, "volume": 105032.5, "close_time": 1762689599999, "quote_volume": 40070.42827, "trades": 1325, "taker_buy_base": 66030.5, "taker_buy_quote": 25211.14869 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.3857, "high": 0.3869, "low": 0.3762, "close": 0.3765, "volume": 203277.5, "close_time": 1762693199999, "quote_volume": 77541.99846, "trades": 1720, "taker_buy_base": 94420.8, "taker_buy_quote": 36115.71269 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.3764, "high": 0.3769, "low": 0.3729, "close": 0.3732, "volume": 150223.7, "close_time": 1762696799999, "quote_volume": 56250.50255, "trades": 1917, "taker_buy_base": 88303.3, "taker_buy_quote": 33068.44553 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.3734, "high": 0.3815, "low": 0.3719, "close": 0.3744, "volume": 200278.9, "close_time": 1762700399999, "quote_volume": 75184.6996, "trades": 2742, "taker_buy_base": 101125.2, "taker_buy_quote": 37992.90055 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.3746, "high": 0.3814, "low": 0.3746, "close": 0.3777, "volume": 171638.8, "close_time": 1762703999999, "quote_volume": 65077.61317, "trades": 1969, "taker_buy_base": 101106.8, "taker_buy_quote": 38368.8852 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.3777, "high": 0.3815, "low": 0.376, "close": 0.3803, "volume": 112377.9, "close_time": 1762707599999, "quote_volume": 42533.21637, "trades": 1259, "taker_buy_base": 49656.9, "taker_buy_quote": 18801.67151 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.3801, "high": 0.3819, "low": 0.3779, "close": 0.3793, "volume": 112056.1, "close_time": 1762711199999, "quote_volume": 42580.66558, "trades": 1324, "taker_buy_base": 75349.9, "taker_buy_quote": 28625.33909 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.3792, "high": 0.3859, "low": 0.3775, "close": 0.385, "volume": 70156.4, "close_time": 1762714799999, "quote_volume": 26779.17933, "trades": 1288, "taker_buy_base": 40665.7, "taker_buy_quote": 15540.46156 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.3854, "high": 0.3885, "low": 0.3844, "close": 0.3883, "volume": 89210.6, "close_time": 1762718399999, "quote_volume": 34483.68462, "trades": 1147, "taker_buy_base": 43939.1, "taker_buy_quote": 16990.14168 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.3883, "high": 0.3903, "low": 0.3836, "close": 0.3847, "volume": 55431.4, "close_time": 1762721999999, "quote_volume": 21487.15818, "trades": 1192, "taker_buy_base": 20659.3, "taker_buy_quote": 7987.8426 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.3847, "high": 0.3867, "low": 0.3838, "close": 0.3859, "volume": 25779.7, "close_time": 1762725599999, "quote_volume": 9931.64136, "trades": 604, "taker_buy_base": 15963.4, "taker_buy_quote": 6149.54466 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.386, "high": 0.3862, "low": 0.3831, "close": 0.3846, "volume": 52850.4, "close_time": 1762729199999, "quote_volume": 20300.68284, "trades": 1078, "taker_buy_base": 27078.2, "taker_buy_quote": 10402.9259 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.3847, "high": 0.3859, "low": 0.3796, "close": 0.3807, "volume": 132985.9, "close_time": 1762732799999, "quote_volume": 50977.66828, "trades": 1533, "taker_buy_base": 40340.8, "taker_buy_quote": 15490.38295 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.3806, "high": 0.3878, "low": 0.3789, "close": 0.3853, "volume": 173856.2, "close_time": 1762736399999, "quote_volume": 66634.551, "trades": 2932, "taker_buy_base": 88282.6, "taker_buy_quote": 33862.33204 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.3855, "high": 0.3865, "low": 0.3816, "close": 0.3816, "volume": 80134.5, "close_time": 1762739999999, "quote_volume": 30825.01896, "trades": 1613, "taker_buy_base": 41423.0, "taker_buy_quote": 15944.56341 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.3815, "high": 0.3842, "low": 0.3801, "close": 0.383, "volume": 77162.2, "close_time": 1762743599999, "quote_volume": 29480.11361, "trades": 1256, "taker_buy_base": 29780.0, "taker_buy_quote": 11385.31047 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.3832, "high": 0.3903, "low": 0.3723, "close": 0.3753, "volume": 783820.9, "close_time": 1762747199999, "quote_volume": 297791.92044, "trades": 4619, "taker_buy_base": 264081.7, "taker_buy_quote": 100512.8364 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.3753, "high": 0.3759, "low": 0.3711, "close": 0.3736, "volume": 147399.2, "close_time": 1762750799999, "quote_volume": 54972.4333, "trades": 2039, "taker_buy_base": 67610.3, "taker_buy_quote": 25223.79721 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.3736, "high": 0.3771, "low": 0.3711, "close": 0.376, "volume": 145335.8, "close_time": 1762754399999, "quote_volume": 54357.52586, "trades": 1632, "taker_buy_base": 73995.1, "taker_buy_quote": 27661.73759 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.376, "high": 0.3776, "low": 0.3711, "close": 0.3731, "volume": 80788.0, "close_time": 1762757999999, "quote_volume": 30164.77049, "trades": 1327, "taker_buy_base": 29816.1, "taker_buy_quote": 11136.61299 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.3732, "high": 0.3747, "low": 0.3713, "close": 0.373, "volume": 84249.3, "close_time": 1762761599999, "quote_volume": 31450.74244, "trades": 1064, "taker_buy_base": 52209.0, "taker_buy_quote": 19496.9502 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.373, "high": 0.3731, "low": 0.3681, "close": 0.3699, "volume": 126465.1, "close_time": 1762765199999, "quote_volume": 46836.00301, "trades": 1470, "taker_buy_base": 53063.9, "taker_buy_quote": 19654.71055 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.3699, "high": 0.3789, "low": 0.3692, "close": 0.3784, "volume": 179098.7, "close_time": 1762768799999, "quote_volume": 67273.74633, "trades": 1810, "taker_buy_base": 113961.7, "taker_buy_quote": 42849.41156 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.3787, "high": 0.3809, "low": 0.3737, "close": 0.3747, "volume": 107790.0, "close_time": 1762772399999, "quote_volume": 40603.482, "trades": 1597, "taker_buy_base": 44869.3, "taker_buy_quote": 16920.22059 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.3747, "high": 0.3774, "low": 0.3742, "close": 0.3755, "volume": 113418.4, "close_time": 1762775999999, "quote_volume": 42609.82826, "trades": 1386, "taker_buy_base": 29749.1, "taker_buy_quote": 11180.60546 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.3756, "high": 0.3761, "low": 0.3722, "close": 0.3746, "volume": 76068.6, "close_time": 1762779599999, "quote_volume": 28459.62698, "trades": 1278, "taker_buy_base": 35719.7, "taker_buy_quote": 13366.92155 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.3748, "high": 0.3807, "low": 0.3746, "close": 0.3788, "volume": 74452.4, "close_time": 1762783199999, "quote_volume": 28160.9959, "trades": 845, "taker_buy_base": 27201.3, "taker_buy_quote": 10296.34848 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.3787, "high": 0.3819, "low": 0.3744, "close": 0.3778, "volume": 144760.2, "close_time": 1762786799999, "quote_volume": 54614.52106, "trades": 1851, "taker_buy_base": 59092.2, "taker_buy_quote": 22290.50053 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.3779, "high": 0.3826, "low": 0.377, "close": 0.3792, "volume": 235219.0, "close_time": 1762790399999, "quote_volume": 89249.89915, "trades": 1695, "taker_buy_base": 78413.3, "taker_buy_quote": 29769.16441 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.3793, "high": 0.3846, "low": 0.3781, "close": 0.382, "volume": 198479.6, "close_time": 1762793999999, "quote_volume": 75806.88541, "trades": 2178, "taker_buy_base": 106049.8, "taker_buy_quote": 40512.78271 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.382, "high": 0.3883, "low": 0.3798, "close": 0.3842, "volume": 169513.8, "close_time": 1762797599999, "quote_volume": 65189.91386, "trades": 2132, "taker_buy_base": 71286.2, "taker_buy_quote": 27403.85968 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.3842, "high": 0.3861, "low": 0.3823, "close": 0.3826, "volume": 54798.8, "close_time": 1762801199999, "quote_volume": 21046.58168, "trades": 834, "taker_buy_base": 17873.0, "taker_buy_quote": 6872.02824 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.3824, "high": 0.3868, "low": 0.3823, "close": 0.3851, "volume": 50028.5, "close_time": 1762804799999, "quote_volume": 19237.19648, "trades": 960, "taker_buy_base": 35668.1, "taker_buy_quote": 13716.84141 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.3851, "high": 0.3888, "low": 0.385, "close": 0.3856, "volume": 103326.1, "close_time": 1762808399999, "quote_volume": 39991.99093, "trades": 893, "taker_buy_base": 60248.6, "taker_buy_quote": 23333.7436 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.3857, "high": 0.3899, "low": 0.3835, "close": 0.3869, "volume": 58738.8, "close_time": 1762811999999, "quote_volume": 22719.386, "trades": 1305, "taker_buy_base": 30023.5, "taker_buy_quote": 11623.93582 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.387, "high": 0.3974, "low": 0.3866, "close": 0.3968, "volume": 165510.3, "close_time": 1762815599999, "quote_volume": 64850.08901, "trades": 1900, "taker_buy_base": 97147.8, "taker_buy_quote": 38078.09854 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.3969, "high": 0.4064, "low": 0.3944, "close": 0.4003, "volume": 445661.3, "close_time": 1762819199999, "quote_volume": 178636.43875, "trades": 3576, "taker_buy_base": 329909.6, "taker_buy_quote": 132262.37558 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.4004, "high": 0.4016, "low": 0.3821, "close": 0.3844, "volume": 503400.8, "close_time": 1762822799999, "quote_volume": 195411.29806, "trades": 3936, "taker_buy_base": 188656.2, "taker_buy_quote": 73105.89035 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.3843, "high": 0.3923, "low": 0.3819, "close": 0.3888, "volume": 468320.5, "close_time": 1762826399999, "quote_volume": 180938.70756, "trades": 4041, "taker_buy_base": 145454.5, "taker_buy_quote": 56346.28911 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.3889, "high": 0.3951, "low": 0.3885, "close": 0.3932, "volume": 81631.8, "close_time": 1762829999999, "quote_volume": 31940.02262, "trades": 1842, "taker_buy_base": 37216.8, "taker_buy_quote": 14559.55015 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.3931, "high": 0.3963, "low": 0.3915, "close": 0.3918, "volume": 56240.3, "close_time": 1762833599999, "quote_volume": 22148.58823, "trades": 1128, "taker_buy_base": 16965.5, "taker_buy_quote": 6684.21721 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.3919, "high": 0.3923, "low": 0.3846, "close": 0.3846, "volume": 86427.4, "close_time": 1762837199999, "quote_volume": 33609.02473, "trades": 1276, "taker_buy_base": 31476.9, "taker_buy_quote": 12231.05485 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.3847, "high": 0.3917, "low": 0.3831, "close": 0.3881, "volume": 118095.9, "close_time": 1762840799999, "quote_volume": 45651.73013, "trades": 2144, "taker_buy_base": 61199.5, "taker_buy_quote": 23675.44049 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.3882, "high": 0.3893, "low": 0.3857, "close": 0.3877, "volume": 85275.0, "close_time": 1762844399999, "quote_volume": 33076.83998, "trades": 1623, "taker_buy_base": 46620.9, "taker_buy_quote": 18087.27146 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.3877, "high": 0.3931, "low": 0.3843, "close": 0.391, "volume": 348043.4, "close_time": 1762847999999, "quote_volume": 135608.38666, "trades": 3495, "taker_buy_base": 194218.5, "taker_buy_quote": 75689.49366 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.391, "high": 0.3929, "low": 0.3862, "close": 0.3902, "volume": 211122.4, "close_time": 1762851599999, "quote_volume": 82327.78261, "trades": 2845, "taker_buy_base": 71295.7, "taker_buy_quote": 27810.74769 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.3901, "high": 0.3997, "low": 0.3895, "close": 0.3924, "volume": 313716.8, "close_time": 1762855199999, "quote_volume": 124093.19155, "trades": 4641, "taker_buy_base": 185635.4, "taker_buy_quote": 73451.25582 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.3924, "high": 0.4041, "low": 0.3924, "close": 0.4018, "volume": 221800.0, "close_time": 1762858799999, "quote_volume": 88493.48729, "trades": 3046, "taker_buy_base": 136216.2, "taker_buy_quote": 54425.93731 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.4018, "high": 0.4178, "low": 0.4011, "close": 0.4053, "volume": 1342470.4, "close_time": 1762862399999, "quote_volume": 550624.44854, "trades": 13866, "taker_buy_base": 695617.2, "taker_buy_quote": 285357.20304 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.4053, "high": 0.4114, "low": 0.3867, "close": 0.3948, "volume": 821680.0, "close_time": 1762865999999, "quote_volume": 326871.50274, "trades": 7611, "taker_buy_base": 356000.8, "taker_buy_quote": 141800.7456 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.3947, "high": 0.4156, "low": 0.3945, "close": 0.4102, "volume": 958967.7, "close_time": 1762869599999, "quote_volume": 391414.87727, "trades": 7663, "taker_buy_base": 634257.2, "taker_buy_quote": 259142.71452 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.4102, "high": 0.424, "low": 0.4006, "close": 0.4124, "volume": 1147623.8, "close_time": 1762873199999, "quote_volume": 473678.56045, "trades": 11788, "taker_buy_base": 625620.6, "taker_buy_quote": 258123.98425 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.4123, "high": 0.4316, "low": 0.4072, "close": 0.4156, "volume": 864099.5, "close_time": 1762876799999, "quote_volume": 361543.0813, "trades": 8585, "taker_buy_base": 503325.2, "taker_buy_quote": 210992.02678 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.4156, "high": 0.4385, "low": 0.4145, "close": 0.4348, "volume": 1024141.3, "close_time": 1762880399999, "quote_volume": 438029.00289, "trades": 10147, "taker_buy_base": 638147.9, "taker_buy_quote": 272929.65106 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.4346, "high": 0.4417, "low": 0.4235, "close": 0.4296, "volume": 756593.3, "close_time": 1762883999999, "quote_volume": 327179.35761, "trades": 7382, "taker_buy_base": 375020.5, "taker_buy_quote": 162454.50979 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.4294, "high": 0.4362, "low": 0.4225, "close": 0.4272, "volume": 500569.3, "close_time": 1762887599999, "quote_volume": 214805.14942, "trades": 4878, "taker_buy_base": 274184.3, "taker_buy_quote": 117762.37639 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.4271, "high": 0.4322, "low": 0.4193, "close": 0.4241, "volume": 434603.7, "close_time": 1762891199999, "quote_volume": 184830.27626, "trades": 3982, "taker_buy_base": 239372.0, "taker_buy_quote": 101889.89078 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.4242, "high": 0.4247, "low": 0.4108, "close": 0.4178, "volume": 416204.3, "close_time": 1762894799999, "quote_volume": 173736.7588, "trades": 3742, "taker_buy_base": 168588.7, "taker_buy_quote": 70321.70154 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.4179, "high": 0.4208, "low": 0.4073, "close": 0.4095, "volume": 308397.4, "close_time": 1762898399999, "quote_volume": 127288.54454, "trades": 3055, "taker_buy_base": 167188.0, "taker_buy_quote": 69053.49921 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.4094, "high": 0.4248, "low": 0.4057, "close": 0.4234, "volume": 396143.7, "close_time": 1762901999999, "quote_volume": 164601.73832, "trades": 3396, "taker_buy_base": 212721.6, "taker_buy_quote": 88342.4391 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.423, "high": 0.4249, "low": 0.4111, "close": 0.4114, "volume": 393012.4, "close_time": 1762905599999, "quote_volume": 164214.66233, "trades": 2732, "taker_buy_base": 122733.4, "taker_buy_quote": 51387.0965 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.4111, "high": 0.413, "low": 0.3951, "close": 0.3983, "volume": 433634.5, "close_time": 1762909199999, "quote_volume": 174421.58353, "trades": 3692, "taker_buy_base": 233393.9, "taker_buy_quote": 93915.07004 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.3981, "high": 0.4237, "low": 0.3952, "close": 0.4156, "volume": 717456.5, "close_time": 1762912799999, "quote_volume": 296192.76478, "trades": 6679, "taker_buy_base": 349664.6, "taker_buy_quote": 145137.78286 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.4154, "high": 0.4235, "low": 0.4134, "close": 0.422, "volume": 360242.1, "close_time": 1762916399999, "quote_volume": 150933.96946, "trades": 3222, "taker_buy_base": 239360.4, "taker_buy_quote": 100424.22523 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.4219, "high": 0.4323, "low": 0.4172, "close": 0.4188, "volume": 560854.6, "close_time": 1762919999999, "quote_volume": 237871.56326, "trades": 5277, "taker_buy_base": 206785.9, "taker_buy_quote": 87830.26176 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.4187, "high": 0.4198, "low": 0.4137, "close": 0.4173, "volume": 116841.4, "close_time": 1762923599999, "quote_volume": 48700.83354, "trades": 2160, "taker_buy_base": 50753.7, "taker_buy_quote": 21171.22929 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.4173, "high": 0.4211, "low": 0.4162, "close": 0.4195, "volume": 112700.1, "close_time": 1762927199999, "quote_volume": 47144.30546, "trades": 2580, "taker_buy_base": 59049.1, "taker_buy_quote": 24701.35374 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.4196, "high": 0.4269, "low": 0.4128, "close": 0.4128, "volume": 196996.3, "close_time": 1762930799999, "quote_volume": 82883.98973, "trades": 2969, "taker_buy_base": 85854.4, "taker_buy_quote": 36155.43253 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.4128, "high": 0.4174, "low": 0.4082, "close": 0.4134, "volume": 255033.4, "close_time": 1762934399999, "quote_volume": 105343.83691, "trades": 2767, "taker_buy_base": 138521.4, "taker_buy_quote": 57267.68322 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.4133, "high": 0.4236, "low": 0.4124, "close": 0.4193, "volume": 179909.4, "close_time": 1762937999999, "quote_volume": 75381.93699, "trades": 2911, "taker_buy_base": 102243.3, "taker_buy_quote": 42813.99925 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.4191, "high": 0.4335, "low": 0.4191, "close": 0.4297, "volume": 492219.7, "close_time": 1762941599999, "quote_volume": 210329.619, "trades": 5164, "taker_buy_base": 288247.6, "taker_buy_quote": 123270.21979 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.4293, "high": 0.4387, "low": 0.4287, "close": 0.4379, "volume": 572364.3, "close_time": 1762945199999, "quote_volume": 248790.51414, "trades": 5350, "taker_buy_base": 275970.7, "taker_buy_quote": 119878.74025 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.4378, "high": 0.47, "low": 0.421, "close": 0.4287, "volume": 2873413.1, "close_time": 1762948799999, "quote_volume": 1296116.81734, "trades": 33474, "taker_buy_base": 1463967.5, "taker_buy_quote": 662442.22636 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.4287, "high": 0.4403, "low": 0.4149, "close": 0.4345, "volume": 1129264.8, "close_time": 1762952399999, "quote_volume": 486039.04726, "trades": 10886, "taker_buy_base": 546760.9, "taker_buy_quote": 236002.47257 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.4345, "high": 0.4407, "low": 0.4284, "close": 0.4311, "volume": 719935.9, "close_time": 1762955999999, "quote_volume": 312744.1618, "trades": 6539, "taker_buy_base": 395574.2, "taker_buy_quote": 172113.7999 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.4312, "high": 0.4391, "low": 0.4225, "close": 0.4287, "volume": 527260.8, "close_time": 1762959599999, "quote_volume": 227241.55668, "trades": 4726, "taker_buy_base": 268101.7, "taker_buy_quote": 115785.53283 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.4286, "high": 0.4324, "low": 0.4228, "close": 0.4273, "volume": 485631.9, "close_time": 1762963199999, "quote_volume": 207708.75279, "trades": 5098, "taker_buy_base": 257315.8, "taker_buy_quote": 110108.49635 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.4273, "high": 0.4299, "low": 0.4225, "close": 0.4241, "volume": 381137.7, "close_time": 1762966799999, "quote_volume": 162217.75737, "trades": 3668, "taker_buy_base": 171124.0, "taker_buy_quote": 72880.62722 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.4241, "high": 0.4255, "low": 0.4184, "close": 0.4229, "volume": 265872.9, "close_time": 1762970399999, "quote_volume": 111978.53268, "trades": 2934, "taker_buy_base": 136930.2, "taker_buy_quote": 57690.4625 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.4229, "high": 0.4269, "low": 0.4215, "close": 0.4229, "volume": 70521.3, "close_time": 1762973999999, "quote_volume": 29916.42109, "trades": 1141, "taker_buy_base": 26273.4, "taker_buy_quote": 11152.87654 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.4229, "high": 0.431, "low": 0.4221, "close": 0.4283, "volume": 159578.1, "close_time": 1762977599999, "quote_volume": 67921.98925, "trades": 1707, "taker_buy_base": 93978.5, "taker_buy_quote": 40015.06548 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.4281, "high": 0.4336, "low": 0.4272, "close": 0.4321, "volume": 106615.4, "close_time": 1762981199999, "quote_volume": 45938.71732, "trades": 1744, "taker_buy_base": 55850.8, "taker_buy_quote": 24082.72376 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.4322, "high": 0.4383, "low": 0.4322, "close": 0.4359, "volume": 180877.9, "close_time": 1762984799999, "quote_volume": 78733.77178, "trades": 2243, "taker_buy_base": 106158.9, "taker_buy_quote": 46237.80503 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.4358, "high": 0.4361, "low": 0.4259, "close": 0.4312, "volume": 141210.9, "close_time": 1762988399999, "quote_volume": 60686.06489, "trades": 1575, "taker_buy_base": 49725.0, "taker_buy_quote": 21332.95255 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.4312, "high": 0.4334, "low": 0.4276, "close": 0.4318, "volume": 278307.4, "close_time": 1762991999999, "quote_volume": 119785.84283, "trades": 2167, "taker_buy_base": 150413.4, "taker_buy_quote": 64761.83272 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.4316, "high": 0.4319, "low": 0.4169, "close": 0.4193, "volume": 514266.3, "close_time": 1762995599999, "quote_volume": 217994.90014, "trades": 4858, "taker_buy_base": 221831.2, "taker_buy_quote": 93885.64032 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.4193, "high": 0.4275, "low": 0.4177, "close": 0.421, "volume": 479382.7, "close_time": 1762999199999, "quote_volume": 202384.02998, "trades": 4764, "taker_buy_base": 297087.2, "taker_buy_quote": 125522.81935 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.4208, "high": 0.4325, "low": 0.4208, "close": 0.4301, "volume": 262176.1, "close_time": 1763002799999, "quote_volume": 112195.62397, "trades": 2797, "taker_buy_base": 141401.0, "taker_buy_quote": 60517.15439 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.4302, "high": 0.4509, "low": 0.426, "close": 0.4497, "volume": 701652.0, "close_time": 1763006399999, "quote_volume": 310128.12896, "trades": 6213, "taker_buy_base": 384223.2, "taker_buy_quote": 170129.88812 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.4497, "high": 0.4572, "low": 0.4247, "close": 0.4314, "volume": 1057346.7, "close_time": 1763009999999, "quote_volume": 469127.47499, "trades": 11720, "taker_buy_base": 465166.2, "taker_buy_quote": 207296.74025 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.4313, "high": 0.4343, "low": 0.4274, "close": 0.4326, "volume": 185896.5, "close_time": 1763013599999, "quote_volume": 79933.60393, "trades": 2563, "taker_buy_base": 83299.9, "taker_buy_quote": 35872.70769 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.4326, "high": 0.4498, "low": 0.431, "close": 0.4436, "volume": 385584.1, "close_time": 1763017199999, "quote_volume": 170793.99699, "trades": 5144, "taker_buy_base": 206437.2, "taker_buy_quote": 91612.36924 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.4438, "high": 0.4609, "low": 0.4438, "close": 0.4458, "volume": 1016577.1, "close_time": 1763020799999, "quote_volume": 460719.29305, "trades": 7386, "taker_buy_base": 462208.2, "taker_buy_quote": 209894.70921 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.4457, "high": 0.4557, "low": 0.4432, "close": 0.4539, "volume": 315778.2, "close_time": 1763024399999, "quote_volume": 141996.07445, "trades": 4066, "taker_buy_base": 176741.4, "taker_buy_quote": 79589.39483 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.454, "high": 0.4588, "low": 0.4335, "close": 0.4383, "volume": 667165.8, "close_time": 1763027999999, "quote_volume": 294933.98807, "trades": 6507, "taker_buy_base": 299190.1, "taker_buy_quote": 132127.32121 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.4383, "high": 0.4444, "low": 0.4383, "close": 0.4431, "volume": 142872.2, "close_time": 1763031599999, "quote_volume": 63233.7108, "trades": 2190, "taker_buy_base": 54242.7, "taker_buy_quote": 23989.18197 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.4431, "high": 0.4457, "low": 0.4407, "close": 0.442, "volume": 107351.2, "close_time": 1763035199999, "quote_volume": 47569.47948, "trades": 1825, "taker_buy_base": 57901.3, "taker_buy_quote": 25675.23976 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.4419, "high": 0.4421, "low": 0.4362, "close": 0.4396, "volume": 165991.8, "close_time": 1763038799999, "quote_volume": 72948.6736, "trades": 2108, "taker_buy_base": 79949.1, "taker_buy_quote": 35145.9535 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.4394, "high": 0.4396, "low": 0.4225, "close": 0.4238, "volume": 374670.9, "close_time": 1763042399999, "quote_volume": 160756.43239, "trades": 3440, "taker_buy_base": 161846.5, "taker_buy_quote": 69411.77512 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.424, "high": 0.4283, "low": 0.4144, "close": 0.4236, "volume": 713394.5, "close_time": 1763045999999, "quote_volume": 300281.07841, "trades": 5441, "taker_buy_base": 388582.8, "taker_buy_quote": 163598.06576 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.4235, "high": 0.4271, "low": 0.4085, "close": 0.4147, "volume": 392124.5, "close_time": 1763049599999, "quote_volume": 164045.51753, "trades": 3998, "taker_buy_base": 169783.5, "taker_buy_quote": 70999.07346 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.4146, "high": 0.4156, "low": 0.4008, "close": 0.4022, "volume": 424614.2, "close_time": 1763053199999, "quote_volume": 173131.3486, "trades": 3663, "taker_buy_base": 191400.3, "taker_buy_quote": 78343.91886 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.4024, "high": 0.4037, "low": 0.3941, "close": 0.3949, "volume": 307858.5, "close_time": 1763056799999, "quote_volume": 122674.84924, "trades": 3392, "taker_buy_base": 132305.7, "taker_buy_quote": 52691.03551 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.395, "high": 0.3961, "low": 0.393, "close": 0.3939, "volume": 450283.2, "close_time": 1763060399999, "quote_volume": 177157.19803, "trades": 3229, "taker_buy_base": 138871.2, "taker_buy_quote": 54700.16931 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.3939, "high": 0.3959, "low": 0.3859, "close": 0.3887, "volume": 441824.4, "close_time": 1763063999999, "quote_volume": 173151.41529, "trades": 3065, "taker_buy_base": 83282.4, "taker_buy_quote": 32482.36216 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.3884, "high": 0.3901, "low": 0.3837, "close": 0.386, "volume": 108269.1, "close_time": 1763067599999, "quote_volume": 41853.13228, "trades": 2097, "taker_buy_base": 52175.8, "taker_buy_quote": 20181.51509 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.3861, "high": 0.3884, "low": 0.3782, "close": 0.381, "volume": 141345.0, "close_time": 1763071199999, "quote_volume": 54048.11861, "trades": 1549, "taker_buy_base": 55210.3, "taker_buy_quote": 21093.26592 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.3808, "high": 0.4048, "low": 0.3803, "close": 0.3965, "volume": 371612.8, "close_time": 1763074799999, "quote_volume": 147612.58403, "trades": 3721, "taker_buy_base": 227738.7, "taker_buy_quote": 90394.79196 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.3965, "high": 0.399, "low": 0.393, "close": 0.3942, "volume": 108263.1, "close_time": 1763078399999, "quote_volume": 42847.09523, "trades": 1763, "taker_buy_base": 41902.2, "taker_buy_quote": 16600.24621 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.394, "high": 0.4008, "low": 0.3901, "close": 0.3924, "volume": 414750.4, "close_time": 1763081999999, "quote_volume": 163285.44009, "trades": 4846, "taker_buy_base": 210743.8, "taker_buy_quote": 82994.85188 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.3924, "high": 0.4199, "low": 0.3921, "close": 0.4087, "volume": 1257055.0, "close_time": 1763085599999, "quote_volume": 508622.9195, "trades": 14081, "taker_buy_base": 782035.1, "taker_buy_quote": 316203.25989 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.4088, "high": 0.4233, "low": 0.4061, "close": 0.4134, "volume": 515187.7, "close_time": 1763089199999, "quote_volume": 213511.76216, "trades": 10708, "taker_buy_base": 221562.6, "taker_buy_quote": 91924.44191 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.4135, "high": 0.4204, "low": 0.4098, "close": 0.4194, "volume": 602388.5, "close_time": 1763092799999, "quote_volume": 250620.82259, "trades": 7591, "taker_buy_base": 337473.0, "taker_buy_quote": 140480.854 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.4195, "high": 0.4209, "low": 0.4051, "close": 0.4076, "volume": 456590.2, "close_time": 1763096399999, "quote_volume": 187734.81724, "trades": 7343, "taker_buy_base": 196071.8, "taker_buy_quote": 80514.71129 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.4077, "high": 0.4191, "low": 0.4077, "close": 0.4149, "volume": 238533.0, "close_time": 1763099999999, "quote_volume": 98542.13172, "trades": 3711, "taker_buy_base": 133484.5, "taker_buy_quote": 55138.89195 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.4147, "high": 0.4265, "low": 0.4101, "close": 0.4247, "volume": 492216.7, "close_time": 1763103599999, "quote_volume": 205126.37967, "trades": 6178, "taker_buy_base": 311650.2, "taker_buy_quote": 129971.92078 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.4246, "high": 0.4371, "low": 0.4119, "close": 0.4138, "volume": 1123913.8, "close_time": 1763107199999, "quote_volume": 480929.32393, "trades": 14676, "taker_buy_base": 644885.3, "taker_buy_quote": 276738.71245 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.4137, "high": 0.4169, "low": 0.4075, "close": 0.4159, "volume": 242255.6, "close_time": 1763110799999, "quote_volume": 99723.3911, "trades": 3921, "taker_buy_base": 123558.6, "taker_buy_quote": 50863.60585 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.4158, "high": 0.4202, "low": 0.4069, "close": 0.4084, "volume": 342233.9, "close_time": 1763114399999, "quote_volume": 141540.5792, "trades": 4296, "taker_buy_base": 150012.1, "taker_buy_quote": 62160.06184 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.4085, "high": 0.4171, "low": 0.4081, "close": 0.4128, "volume": 175937.4, "close_time": 1763117999999, "quote_volume": 72783.69384, "trades": 2641, "taker_buy_base": 104482.0, "taker_buy_quote": 43258.40222 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.4128, "high": 0.4142, "low": 0.3955, "close": 0.4011, "volume": 499863.4, "close_time": 1763121599999, "quote_volume": 201166.51313, "trades": 5378, "taker_buy_base": 184133.8, "taker_buy_quote": 74095.01427 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.4011, "high": 0.4073, "low": 0.3966, "close": 0.4044, "volume": 497740.8, "close_time": 1763125199999, "quote_volume": 200440.7822, "trades": 6296, "taker_buy_base": 244640.3, "taker_buy_quote": 98572.06835 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.4044, "high": 0.4076, "low": 0.3952, "close": 0.3992, "volume": 389247.3, "close_time": 1763128799999, "quote_volume": 156424.14502, "trades": 4755, "taker_buy_base": 185677.9, "taker_buy_quote": 74542.15062 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.3993, "high": 0.4075, "low": 0.3979, "close": 0.4056, "volume": 310815.1, "close_time": 1763132399999, "quote_volume": 125249.5284, "trades": 5643, "taker_buy_base": 154376.0, "taker_buy_quote": 62206.67674 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.4057, "high": 0.4147, "low": 0.4004, "close": 0.4093, "volume": 371462.6, "close_time": 1763135999999, "quote_volume": 151788.75871, "trades": 5402, "taker_buy_base": 216753.4, "taker_buy_quote": 88640.96575 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.4093, "high": 0.4156, "low": 0.4062, "close": 0.4131, "volume": 295896.1, "close_time": 1763139599999, "quote_volume": 122028.34152, "trades": 4429, "taker_buy_base": 191241.5, "taker_buy_quote": 78968.48848 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.413, "high": 0.4164, "low": 0.4066, "close": 0.4071, "volume": 222549.6, "close_time": 1763143199999, "quote_volume": 91681.98061, "trades": 2953, "taker_buy_base": 97352.8, "taker_buy_quote": 40244.03357 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.4071, "high": 0.4113, "low": 0.4056, "close": 0.4084, "volume": 114549.4, "close_time": 1763146799999, "quote_volume": 46820.88932, "trades": 2130, "taker_buy_base": 67940.5, "taker_buy_quote": 27785.26709 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.4083, "high": 0.419, "low": 0.4073, "close": 0.418, "volume": 369541.3, "close_time": 1763150399999, "quote_volume": 153534.05029, "trades": 3471, "taker_buy_base": 241601.8, "taker_buy_quote": 100367.80892 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.418, "high": 0.4238, "low": 0.4109, "close": 0.412, "volume": 172268.1, "close_time": 1763153999999, "quote_volume": 71997.12191, "trades": 3297, "taker_buy_base": 95644.3, "taker_buy_quote": 39998.40619 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.4118, "high": 0.4173, "low": 0.4099, "close": 0.4135, "volume": 192898.5, "close_time": 1763157599999, "quote_volume": 79931.52756, "trades": 2941, "taker_buy_base": 107739.0, "taker_buy_quote": 44636.48145 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.4135, "high": 0.4167, "low": 0.4052, "close": 0.4057, "volume": 155813.2, "close_time": 1763161199999, "quote_volume": 64178.5447, "trades": 2172, "taker_buy_base": 68725.0, "taker_buy_quote": 28383.89749 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.4057, "high": 0.4057, "low": 0.3867, "close": 0.3921, "volume": 429557.7, "close_time": 1763164799999, "quote_volume": 170031.37239, "trades": 4615, "taker_buy_base": 159490.7, "taker_buy_quote": 63164.03501 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.3923, "high": 0.4112, "low": 0.3913, "close": 0.402, "volume": 484484.1, "close_time": 1763168399999, "quote_volume": 194349.02279, "trades": 7298, "taker_buy_base": 298307.4, "taker_buy_quote": 119625.15003 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.4021, "high": 0.4076, "low": 0.4005, "close": 0.4055, "volume": 120040.7, "close_time": 1763171999999, "quote_volume": 48550.53943, "trades": 2385, "taker_buy_base": 59658.3, "taker_buy_quote": 24130.26629 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.4055, "high": 0.4104, "low": 0.403, "close": 0.4079, "volume": 176625.2, "close_time": 1763175599999, "quote_volume": 71714.47715, "trades": 2449, "taker_buy_base": 99264.8, "taker_buy_quote": 40312.85478 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.4077, "high": 0.4077, "low": 0.4024, "close": 0.4028, "volume": 79566.6, "close_time": 1763179199999, "quote_volume": 32250.97504, "trades": 1883, "taker_buy_base": 34815.2, "taker_buy_quote": 14109.89839 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.4028, "high": 0.4096, "low": 0.401, "close": 0.4061, "volume": 179365.6, "close_time": 1763182799999, "quote_volume": 72792.38336, "trades": 3486, "taker_buy_base": 107591.1, "taker_buy_quote": 43669.09254 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.4061, "high": 0.4081, "low": 0.4053, "close": 0.406, "volume": 80256.9, "close_time": 1763186399999, "quote_volume": 32642.30596, "trades": 1891, "taker_buy_base": 55330.8, "taker_buy_quote": 22501.77125 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.4059, "high": 0.4059, "low": 0.4, "close": 0.4013, "volume": 388171.6, "close_time": 1763189999999, "quote_volume": 156412.12288, "trades": 2331, "taker_buy_base": 120319.3, "taker_buy_quote": 48385.73778 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.4013, "high": 0.4015, "low": 0.3958, "close": 0.396, "volume": 178142.8, "close_time": 1763193599999, "quote_volume": 70897.10217, "trades": 1715, "taker_buy_base": 89537.4, "taker_buy_quote": 35620.1149 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.396, "high": 0.3967, "low": 0.3833, "close": 0.3858, "volume": 324188.7, "close_time": 1763197199999, "quote_volume": 125861.8336, "trades": 3285, "taker_buy_base": 136374.9, "taker_buy_quote": 52940.20991 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.3859, "high": 0.3908, "low": 0.3841, "close": 0.3879, "volume": 183066.0, "close_time": 1763200799999, "quote_volume": 70909.80617, "trades": 2276, "taker_buy_base": 107029.8, "taker_buy_quote": 41484.7715 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.3879, "high": 0.3895, "low": 0.3852, "close": 0.3867, "volume": 130301.1, "close_time": 1763204399999, "quote_volume": 50476.19293, "trades": 2058, "taker_buy_base": 74334.9, "taker_buy_quote": 28812.18483 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.3867, "high": 0.3919, "low": 0.3867, "close": 0.3896, "volume": 164473.9, "close_time": 1763207999999, "quote_volume": 64101.4425, "trades": 2545, "taker_buy_base": 119415.3, "taker_buy_quote": 46556.09307 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.3896, "high": 0.4023, "low": 0.3892, "close": 0.4023, "volume": 244101.2, "close_time": 1763211599999, "quote_volume": 96720.16401, "trades": 3529, "taker_buy_base": 169746.9, "taker_buy_quote": 67239.44593 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.4023, "high": 0.4031, "low": 0.3928, "close": 0.3978, "volume": 192150.7, "close_time": 1763215199999, "quote_volume": 76493.23258, "trades": 3942, "taker_buy_base": 102861.2, "taker_buy_quote": 40918.70379 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.3979, "high": 0.3987, "low": 0.3926, "close": 0.3941, "volume": 89213.4, "close_time": 1763218799999, "quote_volume": 35271.81214, "trades": 2092, "taker_buy_base": 40791.1, "taker_buy_quote": 16134.48046 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.3942, "high": 0.3957, "low": 0.3926, "close": 0.3938, "volume": 69714.0, "close_time": 1763222399999, "quote_volume": 27464.05404, "trades": 1307, "taker_buy_base": 39803.6, "taker_buy_quote": 15680.71643 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.3938, "high": 0.3948, "low": 0.3892, "close": 0.3928, "volume": 144799.8, "close_time": 1763225999999, "quote_volume": 56750.70987, "trades": 2123, "taker_buy_base": 81331.5, "taker_buy_quote": 31883.53678 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.3928, "high": 0.3991, "low": 0.3925, "close": 0.3991, "volume": 85186.9, "close_time": 1763229599999, "quote_volume": 33697.82646, "trades": 1621, "taker_buy_base": 56474.7, "taker_buy_quote": 22344.38647 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.399, "high": 0.4001, "low": 0.3961, "close": 0.3971, "volume": 71299.3, "close_time": 1763233199999, "quote_volume": 28388.97393, "trades": 1254, "taker_buy_base": 22119.7, "taker_buy_quote": 8792.62892 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.3971, "high": 0.3972, "low": 0.3928, "close": 0.3939, "volume": 57459.0, "close_time": 1763236799999, "quote_volume": 22679.83294, "trades": 901, "taker_buy_base": 24708.9, "taker_buy_quote": 9750.20703 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.3938, "high": 0.3942, "low": 0.3896, "close": 0.3899, "volume": 70125.3, "close_time": 1763240399999, "quote_volume": 27455.55758, "trades": 1323, "taker_buy_base": 27620.6, "taker_buy_quote": 10822.72484 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.3899, "high": 0.3916, "low": 0.385, "close": 0.385, "volume": 78911.3, "close_time": 1763243999999, "quote_volume": 30574.68597, "trades": 1694, "taker_buy_base": 27642.2, "taker_buy_quote": 10726.9572 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.3851, "high": 0.3885, "low": 0.3844, "close": 0.3882, "volume": 84833.1, "close_time": 1763247599999, "quote_volume": 32780.16427, "trades": 1268, "taker_buy_base": 27537.2, "taker_buy_quote": 10639.61133 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.3881, "high": 0.3939, "low": 0.3878, "close": 0.3907, "volume": 66418.2, "close_time": 1763251199999, "quote_volume": 26015.28785, "trades": 1685, "taker_buy_base": 37924.1, "taker_buy_quote": 14853.69169 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.3908, "high": 0.391, "low": 0.3794, "close": 0.3817, "volume": 140024.8, "close_time": 1763254799999, "quote_volume": 53667.5951, "trades": 2103, "taker_buy_base": 61654.4, "taker_buy_quote": 23622.77139 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.3818, "high": 0.3855, "low": 0.3795, "close": 0.3854, "volume": 108587.7, "close_time": 1763258399999, "quote_volume": 41466.04666, "trades": 2065, "taker_buy_base": 45034.2, "taker_buy_quote": 17189.73838 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.3853, "high": 0.3919, "low": 0.3837, "close": 0.3896, "volume": 155080.9, "close_time": 1763261999999, "quote_volume": 60315.10668, "trades": 2343, "taker_buy_base": 104554.5, "taker_buy_quote": 40695.85753 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.3895, "high": 0.3901, "low": 0.388, "close": 0.3896, "volume": 51015.6, "close_time": 1763265599999, "quote_volume": 19848.93614, "trades": 1194, "taker_buy_base": 17412.2, "taker_buy_quote": 6775.02858 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.3895, "high": 0.3899, "low": 0.385, "close": 0.3861, "volume": 41133.4, "close_time": 1763269199999, "quote_volume": 15933.50018, "trades": 796, "taker_buy_base": 16459.2, "taker_buy_quote": 6375.20013 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.3862, "high": 0.3893, "low": 0.3862, "close": 0.3875, "volume": 52289.6, "close_time": 1763272799999, "quote_volume": 20284.20122, "trades": 1166, "taker_buy_base": 26876.8, "taker_buy_quote": 10427.93828 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.3875, "high": 0.39, "low": 0.3868, "close": 0.3868, "volume": 74434.7, "close_time": 1763276399999, "quote_volume": 28925.78225, "trades": 1367, "taker_buy_base": 32342.6, "taker_buy_quote": 12574.34305 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.387, "high": 0.3893, "low": 0.3858, "close": 0.3893, "volume": 72209.7, "close_time": 1763279999999, "quote_volume": 27978.46998, "trades": 1207, "taker_buy_base": 29439.6, "taker_buy_quote": 11425.25264 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.3893, "high": 0.3893, "low": 0.3844, "close": 0.3864, "volume": 63691.4, "close_time": 1763283599999, "quote_volume": 24594.89697, "trades": 983, "taker_buy_base": 18027.6, "taker_buy_quote": 6958.00911 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.3864, "high": 0.3886, "low": 0.3842, "close": 0.3873, "volume": 81834.4, "close_time": 1763287199999, "quote_volume": 31623.63659, "trades": 1393, "taker_buy_base": 38652.5, "taker_buy_quote": 14938.60456 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.3874, "high": 0.3874, "low": 0.384, "close": 0.3842, "volume": 51337.1, "close_time": 1763290799999, "quote_volume": 19799.49971, "trades": 886, "taker_buy_base": 16371.1, "taker_buy_quote": 6312.97415 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.3842, "high": 0.3846, "low": 0.3748, "close": 0.3764, "volume": 191470.2, "close_time": 1763294399999, "quote_volume": 72381.35462, "trades": 2462, "taker_buy_base": 103272.5, "taker_buy_quote": 39025.11298 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.3764, "high": 0.3788, "low": 0.3699, "close": 0.3711, "volume": 251048.7, "close_time": 1763297999999, "quote_volume": 93634.10412, "trades": 2556, "taker_buy_base": 82632.4, "taker_buy_quote": 30840.33973 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.3711, "high": 0.373, "low": 0.3676, "close": 0.3692, "volume": 289877.5, "close_time": 1763301599999, "quote_volume": 107284.2072, "trades": 3124, "taker_buy_base": 152665.0, "taker_buy_quote": 56493.53385 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.3691, "high": 0.3708, "low": 0.3666, "close": 0.3679, "volume": 184934.0, "close_time": 1763305199999, "quote_volume": 68130.79811, "trades": 2218, "taker_buy_base": 90677.3, "taker_buy_quote": 33429.98737 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.3678, "high": 0.3678, "low": 0.358, "close": 0.3584, "volume": 317004.5, "close_time": 1763308799999, "quote_volume": 115143.1026, "trades": 3605, "taker_buy_base": 128890.4, "taker_buy_quote": 46853.58401 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.3585, "high": 0.3649, "low": 0.3549, "close": 0.3616, "volume": 374894.9, "close_time": 1763312399999, "quote_volume": 134687.54817, "trades": 4456, "taker_buy_base": 227816.8, "taker_buy_quote": 81900.71634 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.3615, "high": 0.3678, "low": 0.3568, "close": 0.3614, "volume": 359598.5, "close_time": 1763315999999, "quote_volume": 130538.11939, "trades": 6093, "taker_buy_base": 209484.2, "taker_buy_quote": 76121.69337 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.3613, "high": 0.3724, "low": 0.3597, "close": 0.3663, "volume": 479676.4, "close_time": 1763319599999, "quote_volume": 175982.4966, "trades": 6436, "taker_buy_base": 322987.8, "taker_buy_quote": 118636.61222 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.3663, "high": 0.3698, "low": 0.366, "close": 0.3662, "volume": 156868.4, "close_time": 1763323199999, "quote_volume": 57790.26081, "trades": 2503, "taker_buy_base": 92078.7, "taker_buy_quote": 33930.8836 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.3662, "high": 0.3695, "low": 0.365, "close": 0.365, "volume": 26981.4, "close_time": 1763326799999, "quote_volume": 9912.54294, "trades": 756, "taker_buy_base": 17517.7, "taker_buy_quote": 6438.50285 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.365, "high": 0.3658, "low": 0.3613, "close": 0.3635, "volume": 86252.0, "close_time": 1763330399999, "quote_volume": 31288.54167, "trades": 1382, "taker_buy_base": 42248.7, "taker_buy_quote": 15333.84627 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.3636, "high": 0.3713, "low": 0.3629, "close": 0.3685, "volume": 124674.9, "close_time": 1763333999999, "quote_volume": 45838.34068, "trades": 2061, "taker_buy_base": 60398.4, "taker_buy_quote": 22215.40962 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.3685, "high": 0.3738, "low": 0.3634, "close": 0.3714, "volume": 222834.3, "close_time": 1763337599999, "quote_volume": 82337.0925, "trades": 3236, "taker_buy_base": 113501.4, "taker_buy_quote": 41940.38116 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.3715, "high": 0.3913, "low": 0.3715, "close": 0.3845, "volume": 763032.2, "close_time": 1763341199999, "quote_volume": 292344.26092, "trades": 9439, "taker_buy_base": 499432.7, "taker_buy_quote": 191360.86667 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.3844, "high": 0.3871, "low": 0.377, "close": 0.377, "volume": 101452.4, "close_time": 1763344799999, "quote_volume": 38755.3389, "trades": 2248, "taker_buy_base": 41952.2, "taker_buy_quote": 16005.74936 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.377, "high": 0.3774, "low": 0.3719, "close": 0.3743, "volume": 252512.7, "close_time": 1763348399999, "quote_volume": 94626.42063, "trades": 3423, "taker_buy_base": 108963.7, "taker_buy_quote": 40823.50749 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.3744, "high": 0.3795, "low": 0.3744, "close": 0.3787, "volume": 136685.3, "close_time": 1763351999999, "quote_volume": 51527.71615, "trades": 2069, "taker_buy_base": 62620.1, "taker_buy_quote": 23612.61811 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.3787, "high": 0.3789, "low": 0.3757, "close": 0.3759, "volume": 56522.7, "close_time": 1763355599999, "quote_volume": 21330.5195, "trades": 1053, "taker_buy_base": 14926.0, "taker_buy_quote": 5637.26394 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.376, "high": 0.3775, "low": 0.3745, "close": 0.3747, "volume": 87639.6, "close_time": 1763359199999, "quote_volume": 32926.21406, "trades": 1249, "taker_buy_base": 24246.6, "taker_buy_quote": 9116.63303 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.3748, "high": 0.376, "low": 0.3719, "close": 0.3756, "volume": 121273.7, "close_time": 1763362799999, "quote_volume": 45319.62203, "trades": 1446, "taker_buy_base": 40330.5, "taker_buy_quote": 15071.18613 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.3756, "high": 0.3765, "low": 0.3741, "close": 0.3753, "volume": 51696.0, "close_time": 1763366399999, "quote_volume": 19395.48082, "trades": 1374, "taker_buy_base": 15728.7, "taker_buy_quote": 5904.93469 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.3753, "high": 0.3756, "low": 0.3726, "close": 0.373, "volume": 66802.6, "close_time": 1763369999999, "quote_volume": 24997.92358, "trades": 1153, "taker_buy_base": 29239.1, "taker_buy_quote": 10950.32152 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.373, "high": 0.3802, "low": 0.3716, "close": 0.3756, "volume": 311195.5, "close_time": 1763373599999, "quote_volume": 117265.66724, "trades": 3348, "taker_buy_base": 191804.4, "taker_buy_quote": 72243.4694 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.3758, "high": 0.3803, "low": 0.3751, "close": 0.3774, "volume": 141509.7, "close_time": 1763377199999, "quote_volume": 53437.41162, "trades": 1958, "taker_buy_base": 75044.1, "taker_buy_quote": 28338.4231 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.3774, "high": 0.38, "low": 0.3766, "close": 0.3773, "volume": 135056.8, "close_time": 1763380799999, "quote_volume": 51094.91564, "trades": 2464, "taker_buy_base": 77655.8, "taker_buy_quote": 29383.76531 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.3772, "high": 0.3778, "low": 0.3762, "close": 0.3767, "volume": 66993.8, "close_time": 1763384399999, "quote_volume": 25268.20742, "trades": 1401, "taker_buy_base": 33608.1, "taker_buy_quote": 12676.27187 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.3767, "high": 0.3777, "low": 0.3651, "close": 0.3689, "volume": 264626.5, "close_time": 1763387999999, "quote_volume": 98519.73811, "trades": 3585, "taker_buy_base": 145952.3, "taker_buy_quote": 54419.56274 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.3689, "high": 0.3822, "low": 0.3663, "close": 0.3766, "volume": 471005.6, "close_time": 1763391599999, "quote_volume": 177248.55495, "trades": 8152, "taker_buy_base": 274954.3, "taker_buy_quote": 103641.91801 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.3767, "high": 0.3796, "low": 0.3687, "close": 0.371, "volume": 356628.3, "close_time": 1763395199999, "quote_volume": 133629.39216, "trades": 7437, "taker_buy_base": 184237.4, "taker_buy_quote": 69021.96754 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.371, "high": 0.3751, "low": 0.3657, "close": 0.375, "volume": 167672.3, "close_time": 1763398799999, "quote_volume": 62044.51808, "trades": 4008, "taker_buy_base": 98244.1, "taker_buy_quote": 36335.46061 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.375, "high": 0.3754, "low": 0.3638, "close": 0.3643, "volume": 108824.0, "close_time": 1763402399999, "quote_volume": 40072.63712, "trades": 2519, "taker_buy_base": 60907.0, "taker_buy_quote": 22399.75579 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.3642, "high": 0.3679, "low": 0.3595, "close": 0.3619, "volume": 251281.4, "close_time": 1763405999999, "quote_volume": 91236.36686, "trades": 3788, "taker_buy_base": 141143.0, "taker_buy_quote": 51269.97465 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.3618, "high": 0.3656, "low": 0.3591, "close": 0.3624, "volume": 189696.8, "close_time": 1763409599999, "quote_volume": 68695.10984, "trades": 3583, "taker_buy_base": 103774.5, "taker_buy_quote": 37583.69912 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.3624, "high": 0.365, "low": 0.3599, "close": 0.3639, "volume": 87440.2, "close_time": 1763413199999, "quote_volume": 31712.69193, "trades": 2358, "taker_buy_base": 39906.2, "taker_buy_quote": 14471.70523 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.3638, "high": 0.3659, "low": 0.3604, "close": 0.3621, "volume": 63260.3, "close_time": 1763416799999, "quote_volume": 22957.19967, "trades": 1575, "taker_buy_base": 37431.5, "taker_buy_quote": 13577.21228 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.3622, "high": 0.3683, "low": 0.3615, "close": 0.3663, "volume": 59752.4, "close_time": 1763420399999, "quote_volume": 21837.38781, "trades": 995, "taker_buy_base": 36122.2, "taker_buy_quote": 13207.70524 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.3661, "high": 0.3667, "low": 0.3637, "close": 0.366, "volume": 49423.2, "close_time": 1763423999999, "quote_volume": 18052.53917, "trades": 1298, "taker_buy_base": 25032.7, "taker_buy_quote": 9140.89388 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.3659, "high": 0.3659, "low": 0.3524, "close": 0.3615, "volume": 226756.8, "close_time": 1763427599999, "quote_volume": 81423.98789, "trades": 4029, "taker_buy_base": 107681.9, "taker_buy_quote": 38623.44345 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.3614, "high": 0.3646, "low": 0.3586, "close": 0.3595, "volume": 118246.0, "close_time": 1763431199999, "quote_volume": 42712.43609, "trades": 2928, "taker_buy_base": 66421.9, "taker_buy_quote": 24003.15858 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.3596, "high": 0.3652, "low": 0.3554, "close": 0.3608, "volume": 176067.7, "close_time": 1763434799999, "quote_volume": 63515.32875, "trades": 3859, "taker_buy_base": 93079.0, "taker_buy_quote": 33567.25383 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.3609, "high": 0.3688, "low": 0.3572, "close": 0.3686, "volume": 212058.1, "close_time": 1763438399999, "quote_volume": 77198.98079, "trades": 3837, "taker_buy_base": 140809.6, "taker_buy_quote": 51299.93776 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.3685, "high": 0.3765, "low": 0.3683, "close": 0.3733, "volume": 343389.9, "close_time": 1763441999999, "quote_volume": 127677.76836, "trades": 6677, "taker_buy_base": 162083.5, "taker_buy_quote": 60271.54607 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.3732, "high": 0.3781, "low": 0.371, "close": 0.3732, "volume": 131770.8, "close_time": 1763445599999, "quote_volume": 49384.37721, "trades": 2971, "taker_buy_base": 57828.9, "taker_buy_quote": 21677.94568 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.3733, "high": 0.3741, "low": 0.3667, "close": 0.3679, "volume": 162068.5, "close_time": 1763449199999, "quote_volume": 59976.74266, "trades": 2214, "taker_buy_base": 56842.0, "taker_buy_quote": 21047.69168 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.3678, "high": 0.3766, "low": 0.3663, "close": 0.3737, "volume": 261734.5, "close_time": 1763452799999, "quote_volume": 97389.75531, "trades": 4035, "taker_buy_base": 155732.6, "taker_buy_quote": 58034.95569 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.3737, "high": 0.3808, "low": 0.3724, "close": 0.3802, "volume": 267856.2, "close_time": 1763456399999, "quote_volume": 100772.67487, "trades": 4031, "taker_buy_base": 163201.7, "taker_buy_quote": 61380.19986 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.38, "high": 0.3858, "low": 0.3772, "close": 0.3779, "volume": 487111.4, "close_time": 1763459999999, "quote_volume": 185298.44644, "trades": 6262, "taker_buy_base": 291343.0, "taker_buy_quote": 110840.5851 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.3779, "high": 0.3829, "low": 0.375, "close": 0.3813, "volume": 268978.6, "close_time": 1763463599999, "quote_volume": 102096.5812, "trades": 3142, "taker_buy_base": 134796.5, "taker_buy_quote": 51212.21543 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.3812, "high": 0.3891, "low": 0.3809, "close": 0.3826, "volume": 436972.2, "close_time": 1763467199999, "quote_volume": 168212.63492, "trades": 5556, "taker_buy_base": 230125.2, "taker_buy_quote": 88629.13011 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.3827, "high": 0.3832, "low": 0.3785, "close": 0.3809, "volume": 219981.3, "close_time": 1763470799999, "quote_volume": 83854.51668, "trades": 2627, "taker_buy_base": 138305.1, "taker_buy_quote": 52738.40141 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.381, "high": 0.4, "low": 0.3784, "close": 0.3947, "volume": 775627.6, "close_time": 1763474399999, "quote_volume": 301768.24539, "trades": 9783, "taker_buy_base": 492809.0, "taker_buy_quote": 192034.23161 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.3946, "high": 0.4024, "low": 0.3913, "close": 0.398, "volume": 830456.7, "close_time": 1763477999999, "quote_volume": 330163.14197, "trades": 8548, "taker_buy_base": 448875.3, "taker_buy_quote": 178655.83313 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.3979, "high": 0.4116, "low": 0.3973, "close": 0.4116, "volume": 696817.2, "close_time": 1763481599999, "quote_volume": 282349.27287, "trades": 10203, "taker_buy_base": 421461.0, "taker_buy_quote": 170815.19184 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.4115, "high": 0.4307, "low": 0.4113, "close": 0.422, "volume": 1792636.0, "close_time": 1763485199999, "quote_volume": 754823.18912, "trades": 22223, "taker_buy_base": 949561.8, "taker_buy_quote": 400292.28778 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.4219, "high": 0.4389, "low": 0.4212, "close": 0.437, "volume": 1404092.5, "close_time": 1763488799999, "quote_volume": 605951.62256, "trades": 20468, "taker_buy_base": 741829.3, "taker_buy_quote": 320242.13212 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.4369, "high": 0.4409, "low": 0.4268, "close": 0.4355, "volume": 1080102.2, "close_time": 1763492399999, "quote_volume": 469714.37479, "trades": 16043, "taker_buy_base": 563861.9, "taker_buy_quote": 245438.15403 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.4354, "high": 0.4375, "low": 0.431, "close": 0.4341, "volume": 823436.5, "close_time": 1763495999999, "quote_volume": 357390.58855, "trades": 9508, "taker_buy_base": 432513.3, "taker_buy_quote": 187770.33681 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.434, "high": 0.4446, "low": 0.434, "close": 0.4378, "volume": 793879.8, "close_time": 1763499599999, "quote_volume": 348913.67777, "trades": 10332, "taker_buy_base": 405863.6, "taker_buy_quote": 178357.29882 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.4378, "high": 0.4402, "low": 0.4306, "close": 0.4347, "volume": 609730.2, "close_time": 1763503199999, "quote_volume": 264792.92054, "trades": 7235, "taker_buy_base": 308369.1, "taker_buy_quote": 133894.28483 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.4347, "high": 0.4477, "low": 0.4347, "close": 0.4432, "volume": 447015.1, "close_time": 1763506799999, "quote_volume": 197489.96556, "trades": 6290, "taker_buy_base": 247167.2, "taker_buy_quote": 109241.08785 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.4432, "high": 0.45, "low": 0.4408, "close": 0.4448, "volume": 1084943.6, "close_time": 1763510399999, "quote_volume": 483394.97453, "trades": 12608, "taker_buy_base": 554182.5, "taker_buy_quote": 247130.13588 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.4449, "high": 0.4477, "low": 0.4313, "close": 0.4418, "volume": 1709633.0, "close_time": 1763513999999, "quote_volume": 750370.92249, "trades": 25421, "taker_buy_base": 826662.3, "taker_buy_quote": 363523.05939 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.4417, "high": 0.4499, "low": 0.4396, "close": 0.4462, "volume": 847120.7, "close_time": 1763517599999, "quote_volume": 377422.86052, "trades": 13948, "taker_buy_base": 401197.8, "taker_buy_quote": 178762.76862 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.4463, "high": 0.4499, "low": 0.4407, "close": 0.4481, "volume": 721441.0, "close_time": 1763521199999, "quote_volume": 321453.0927, "trades": 10915, "taker_buy_base": 442613.6, "taker_buy_quote": 197228.50668 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.4481, "high": 0.4539, "low": 0.4376, "close": 0.4385, "volume": 714971.4, "close_time": 1763524799999, "quote_volume": 317614.14122, "trades": 10373, "taker_buy_base": 347054.9, "taker_buy_quote": 154401.67981 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.4384, "high": 0.4395, "low": 0.4191, "close": 0.4286, "volume": 977370.4, "close_time": 1763528399999, "quote_volume": 417838.94168, "trades": 15542, "taker_buy_base": 420885.2, "taker_buy_quote": 179988.14857 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.4286, "high": 0.4351, "low": 0.4271, "close": 0.4321, "volume": 605917.7, "close_time": 1763531999999, "quote_volume": 261380.12508, "trades": 8516, "taker_buy_base": 271520.5, "taker_buy_quote": 117166.38705 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.4322, "high": 0.445, "low": 0.4312, "close": 0.44, "volume": 697605.9, "close_time": 1763535599999, "quote_volume": 306485.0876, "trades": 11531, "taker_buy_base": 363265.6, "taker_buy_quote": 159741.4611 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.44, "high": 0.4453, "low": 0.4397, "close": 0.4413, "volume": 616549.5, "close_time": 1763539199999, "quote_volume": 272846.68979, "trades": 7820, "taker_buy_base": 304826.2, "taker_buy_quote": 134939.09426 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.4413, "high": 0.4468, "low": 0.4341, "close": 0.4463, "volume": 630740.8, "close_time": 1763542799999, "quote_volume": 277449.41295, "trades": 8035, "taker_buy_base": 335342.9, "taker_buy_quote": 147724.28383 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.4465, "high": 0.452, "low": 0.4294, "close": 0.4341, "volume": 1211961.0, "close_time": 1763546399999, "quote_volume": 538393.36239, "trades": 16179, "taker_buy_base": 630293.0, "taker_buy_quote": 280613.6989 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.434, "high": 0.4459, "low": 0.4338, "close": 0.4417, "volume": 444661.5, "close_time": 1763549999999, "quote_volume": 195469.15224, "trades": 6280, "taker_buy_base": 225037.6, "taker_buy_quote": 98934.19819 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.4416, "high": 0.4508, "low": 0.4415, "close": 0.4466, "volume": 507373.1, "close_time": 1763553599999, "quote_volume": 226634.19192, "trades": 7415, "taker_buy_base": 297075.0, "taker_buy_quote": 132710.5082 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.4467, "high": 0.4587, "low": 0.4426, "close": 0.457, "volume": 1006017.5, "close_time": 1763557199999, "quote_volume": 455347.79222, "trades": 14237, "taker_buy_base": 575141.2, "taker_buy_quote": 260623.01256 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.4572, "high": 0.4669, "low": 0.4066, "close": 0.4101, "volume": 2493529.6, "close_time": 1763560799999, "quote_volume": 1076246.1789, "trades": 36392, "taker_buy_base": 1168795.5, "taker_buy_quote": 505118.04703 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.41, "high": 0.4234, "low": 0.4094, "close": 0.4226, "volume": 673960.7, "close_time": 1763564399999, "quote_volume": 279707.74943, "trades": 10439, "taker_buy_base": 373279.3, "taker_buy_quote": 155056.52614 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.4225, "high": 0.4321, "low": 0.4171, "close": 0.4205, "volume": 974620.2, "close_time": 1763567999999, "quote_volume": 414665.32676, "trades": 14538, "taker_buy_base": 507825.0, "taker_buy_quote": 216120.94689 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.4205, "high": 0.4242, "low": 0.4016, "close": 0.4061, "volume": 454277.5, "close_time": 1763571599999, "quote_volume": 187566.27454, "trades": 6761, "taker_buy_base": 189273.5, "taker_buy_quote": 78342.7568 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.4061, "high": 0.4072, "low": 0.3974, "close": 0.4017, "volume": 267595.2, "close_time": 1763575199999, "quote_volume": 107195.49766, "trades": 4538, "taker_buy_base": 148031.3, "taker_buy_quote": 59278.09462 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.4016, "high": 0.4058, "low": 0.3984, "close": 0.4012, "volume": 188814.1, "close_time": 1763578799999, "quote_volume": 75830.49898, "trades": 3480, "taker_buy_base": 123632.2, "taker_buy_quote": 49674.43181 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.4012, "high": 0.4012, "low": 0.3957, "close": 0.3978, "volume": 221570.7, "close_time": 1763582399999, "quote_volume": 88327.47067, "trades": 3063, "taker_buy_base": 108280.9, "taker_buy_quote": 43179.04506 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.3979, "high": 0.4047, "low": 0.3967, "close": 0.4035, "volume": 149896.2, "close_time": 1763585999999, "quote_volume": 60116.61725, "trades": 2626, "taker_buy_base": 88103.1, "taker_buy_quote": 35318.92434 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.4037, "high": 0.4116, "low": 0.4019, "close": 0.4116, "volume": 153962.5, "close_time": 1763589599999, "quote_volume": 62636.0924, "trades": 3344, "taker_buy_base": 71702.8, "taker_buy_quote": 29151.40691 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.4116, "high": 0.4116, "low": 0.4056, "close": 0.4072, "volume": 156317.6, "close_time": 1763593199999, "quote_volume": 63728.3998, "trades": 1971, "taker_buy_base": 52299.9, "taker_buy_quote": 21313.75538 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.4073, "high": 0.4142, "low": 0.4069, "close": 0.4121, "volume": 277791.9, "close_time": 1763596799999, "quote_volume": 114118.1755, "trades": 2959, "taker_buy_base": 122519.4, "taker_buy_quote": 50440.44891 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.4121, "high": 0.4214, "low": 0.4067, "close": 0.4131, "volume": 765486.7, "close_time": 1763600399999, "quote_volume": 317353.12663, "trades": 11812, "taker_buy_base": 401389.3, "taker_buy_quote": 166323.18384 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.413, "high": 0.4351, "low": 0.4128, "close": 0.4292, "volume": 980755.9, "close_time": 1763603999999, "quote_volume": 419669.58477, "trades": 17295, "taker_buy_base": 597258.5, "taker_buy_quote": 255509.44181 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.4292, "high": 0.4338, "low": 0.4211, "close": 0.4299, "volume": 436880.4, "close_time": 1763607599999, "quote_volume": 186851.06794, "trades": 8969, "taker_buy_base": 244663.8, "taker_buy_quote": 104765.08863 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.4299, "high": 0.4433, "low": 0.4295, "close": 0.4399, "volume": 316465.0, "close_time": 1763611199999, "quote_volume": 138097.14467, "trades": 5156, "taker_buy_base": 219774.4, "taker_buy_quote": 95941.59144 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.4398, "high": 0.4471, "low": 0.4362, "close": 0.4412, "volume": 599671.7, "close_time": 1763614799999, "quote_volume": 265238.4745, "trades": 7879, "taker_buy_base": 268282.7, "taker_buy_quote": 118710.06619 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.4412, "high": 0.4536, "low": 0.4395, "close": 0.4476, "volume": 250609.3, "close_time": 1763618399999, "quote_volume": 112127.07491, "trades": 6017, "taker_buy_base": 124321.1, "taker_buy_quote": 55634.53666 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.4475, "high": 0.4564, "low": 0.4444, "close": 0.4543, "volume": 314836.5, "close_time": 1763621999999, "quote_volume": 141918.53986, "trades": 7590, "taker_buy_base": 167403.2, "taker_buy_quote": 75458.55423 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.4544, "high": 0.4776, "low": 0.4513, "close": 0.4615, "volume": 803371.0, "close_time": 1763625599999, "quote_volume": 373384.93622, "trades": 14008, "taker_buy_base": 388278.8, "taker_buy_quote": 180693.07298 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.4616, "high": 0.4641, "low": 0.4489, "close": 0.4529, "volume": 408375.0, "close_time": 1763629199999, "quote_volume": 186121.87252, "trades": 8130, "taker_buy_base": 164367.8, "taker_buy_quote": 74866.22727 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.453, "high": 0.4621, "low": 0.4466, "close": 0.4504, "volume": 351430.0, "close_time": 1763632799999, "quote_volume": 159169.24906, "trades": 7648, "taker_buy_base": 185215.2, "taker_buy_quote": 83980.20686 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.4505, "high": 0.4703, "low": 0.4495, "close": 0.4674, "volume": 422208.1, "close_time": 1763636399999, "quote_volume": 194616.18841, "trades": 8109, "taker_buy_base": 241520.6, "taker_buy_quote": 111270.17676 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.4674, "high": 0.4736, "low": 0.4628, "close": 0.468, "volume": 380692.5, "close_time": 1763639999999, "quote_volume": 177642.65402, "trades": 6993, "taker_buy_base": 190329.6, "taker_buy_quote": 88843.01975 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.4679, "high": 0.4687, "low": 0.451, "close": 0.4526, "volume": 682379.3, "close_time": 1763643599999, "quote_volume": 313130.72783, "trades": 8255, "taker_buy_base": 260991.8, "taker_buy_quote": 119948.03125 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.4526, "high": 0.4587, "low": 0.4499, "close": 0.4522, "volume": 445656.8, "close_time": 1763647199999, "quote_volume": 202537.59763, "trades": 6592, "taker_buy_base": 216202.7, "taker_buy_quote": 98341.39019 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.4521, "high": 0.4605, "low": 0.4494, "close": 0.4546, "volume": 384868.4, "close_time": 1763650799999, "quote_volume": 175130.29644, "trades": 5355, "taker_buy_base": 235427.2, "taker_buy_quote": 107130.69443 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.4545, "high": 0.4563, "low": 0.4496, "close": 0.4515, "volume": 306227.2, "close_time": 1763654399999, "quote_volume": 138809.0576, "trades": 3966, "taker_buy_base": 155049.2, "taker_buy_quote": 70300.61124 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.4515, "high": 0.454, "low": 0.441, "close": 0.4482, "volume": 699334.8, "close_time": 1763657999999, "quote_volume": 313244.85068, "trades": 11863, "taker_buy_base": 345016.0, "taker_buy_quote": 154569.03911 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.4482, "high": 0.4496, "low": 0.4354, "close": 0.443, "volume": 372564.6, "close_time": 1763661599999, "quote_volume": 164591.78006, "trades": 6839, "taker_buy_base": 157553.7, "taker_buy_quote": 69723.51551 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.443, "high": 0.4456, "low": 0.4411, "close": 0.4432, "volume": 155129.3, "close_time": 1763665199999, "quote_volume": 68727.92009, "trades": 3006, "taker_buy_base": 73891.8, "taker_buy_quote": 32758.65094 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.4432, "high": 0.445, "low": 0.4376, "close": 0.4418, "volume": 258282.8, "close_time": 1763668799999, "quote_volume": 113795.94779, "trades": 3829, "taker_buy_base": 133629.4, "taker_buy_quote": 58937.54502 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.4417, "high": 0.4428, "low": 0.4371, "close": 0.4391, "volume": 260064.3, "close_time": 1763672399999, "quote_volume": 114490.83745, "trades": 3184, "taker_buy_base": 147869.1, "taker_buy_quote": 65093.31222 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.4392, "high": 0.4529, "low": 0.4392, "close": 0.4478, "volume": 313571.3, "close_time": 1763675999999, "quote_volume": 140134.99259, "trades": 4040, "taker_buy_base": 165112.6, "taker_buy_quote": 73738.77624 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.4478, "high": 0.4532, "low": 0.4428, "close": 0.4522, "volume": 307910.2, "close_time": 1763679599999, "quote_volume": 137919.49858, "trades": 3294, "taker_buy_base": 178434.0, "taker_buy_quote": 80014.6035 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.4522, "high": 0.4551, "low": 0.4452, "close": 0.4477, "volume": 456353.2, "close_time": 1763683199999, "quote_volume": 205712.03935, "trades": 4996, "taker_buy_base": 260244.7, "taker_buy_quote": 117362.07129 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.4478, "high": 0.4479, "low": 0.4286, "close": 0.435, "volume": 663851.2, "close_time": 1763686799999, "quote_volume": 290211.52721, "trades": 9695, "taker_buy_base": 347938.4, "taker_buy_quote": 152220.13853 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.435, "high": 0.4598, "low": 0.435, "close": 0.4581, "volume": 482357.2, "close_time": 1763690399999, "quote_volume": 216736.82279, "trades": 8711, "taker_buy_base": 297885.4, "taker_buy_quote": 133632.92511 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.4582, "high": 0.4619, "low": 0.4464, "close": 0.4494, "volume": 916014.8, "close_time": 1763693999999, "quote_volume": 415505.23795, "trades": 14113, "taker_buy_base": 470757.6, "taker_buy_quote": 213592.32516 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.4491, "high": 0.4557, "low": 0.4445, "close": 0.4515, "volume": 840791.3, "close_time": 1763697599999, "quote_volume": 378905.1099, "trades": 11812, "taker_buy_base": 409240.1, "taker_buy_quote": 184616.09464 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.4514, "high": 0.458, "low": 0.4448, "close": 0.4554, "volume": 460467.5, "close_time": 1763701199999, "quote_volume": 208290.27349, "trades": 5887, "taker_buy_base": 284722.3, "taker_buy_quote": 128834.20411 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.4554, "high": 0.4645, "low": 0.4536, "close": 0.4613, "volume": 618294.8, "close_time": 1763704799999, "quote_volume": 284131.09025, "trades": 7420, "taker_buy_base": 334133.9, "taker_buy_quote": 153602.2102 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.4614, "high": 0.4699, "low": 0.4525, "close": 0.4563, "volume": 594151.6, "close_time": 1763708399999, "quote_volume": 274440.58274, "trades": 8512, "taker_buy_base": 269617.5, "taker_buy_quote": 124762.08004 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.4562, "high": 0.4581, "low": 0.3975, "close": 0.4237, "volume": 1676343.1, "close_time": 1763711999999, "quote_volume": 716669.15898, "trades": 20030, "taker_buy_base": 772626.5, "taker_buy_quote": 330498.11192 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.4236, "high": 0.4343, "low": 0.4182, "close": 0.4207, "volume": 526789.0, "close_time": 1763715599999, "quote_volume": 224815.88045, "trades": 11117, "taker_buy_base": 284296.7, "taker_buy_quote": 121436.9224 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.4208, "high": 0.4282, "low": 0.4184, "close": 0.4271, "volume": 298980.6, "close_time": 1763719199999, "quote_volume": 126481.74121, "trades": 6128, "taker_buy_base": 156573.5, "taker_buy_quote": 66294.94805 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.4271, "high": 0.4401, "low": 0.4225, "close": 0.4377, "volume": 399259.1, "close_time": 1763722799999, "quote_volume": 172337.03008, "trades": 7180, "taker_buy_base": 255700.7, "taker_buy_quote": 110426.59087 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.4376, "high": 0.4445, "low": 0.4302, "close": 0.4322, "volume": 424040.3, "close_time": 1763726399999, "quote_volume": 185993.4362, "trades": 5558, "taker_buy_base": 213921.0, "taker_buy_quote": 94005.71142 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.4322, "high": 0.4462, "low": 0.4201, "close": 0.4452, "volume": 559673.5, "close_time": 1763729999999, "quote_volume": 241795.54731, "trades": 9742, "taker_buy_base": 281715.8, "taker_buy_quote": 121918.59675 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.4452, "high": 0.4601, "low": 0.4411, "close": 0.4438, "volume": 988716.3, "close_time": 1763733599999, "quote_volume": 445845.99575, "trades": 15965, "taker_buy_base": 492812.2, "taker_buy_quote": 222551.56805 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.4437, "high": 0.4566, "low": 0.4419, "close": 0.4515, "volume": 611206.3, "close_time": 1763737199999, "quote_volume": 274023.48277, "trades": 10258, "taker_buy_base": 313056.9, "taker_buy_quote": 140364.50363 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.4516, "high": 0.4528, "low": 0.4352, "close": 0.4441, "volume": 668486.0, "close_time": 1763740799999, "quote_volume": 296163.48025, "trades": 8965, "taker_buy_base": 329466.6, "taker_buy_quote": 146090.14003 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.4442, "high": 0.4529, "low": 0.4313, "close": 0.4527, "volume": 675673.6, "close_time": 1763744399999, "quote_volume": 297273.18878, "trades": 11480, "taker_buy_base": 335812.5, "taker_buy_quote": 148088.18228 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.4528, "high": 0.4597, "low": 0.4484, "close": 0.4485, "volume": 401343.2, "close_time": 1763747999999, "quote_volume": 182628.57185, "trades": 7119, "taker_buy_base": 177362.1, "taker_buy_quote": 80750.77659 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.4486, "high": 0.4491, "low": 0.4397, "close": 0.4436, "volume": 204836.6, "close_time": 1763751599999, "quote_volume": 90876.7846, "trades": 4314, "taker_buy_base": 97859.6, "taker_buy_quote": 43410.17491 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.4437, "high": 0.452, "low": 0.4397, "close": 0.4426, "volume": 297243.2, "close_time": 1763755199999, "quote_volume": 132544.32274, "trades": 5087, "taker_buy_base": 144868.6, "taker_buy_quote": 64668.20825 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.4426, "high": 0.4434, "low": 0.43, "close": 0.4337, "volume": 319300.9, "close_time": 1763758799999, "quote_volume": 138905.58427, "trades": 5450, "taker_buy_base": 171639.9, "taker_buy_quote": 74602.61934 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.4337, "high": 0.4494, "low": 0.4332, "close": 0.449, "volume": 331507.0, "close_time": 1763762399999, "quote_volume": 146293.96672, "trades": 6175, "taker_buy_base": 191733.9, "taker_buy_quote": 84529.55583 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.4489, "high": 0.449, "low": 0.4308, "close": 0.432, "volume": 265767.3, "close_time": 1763765999999, "quote_volume": 117623.7491, "trades": 3492, "taker_buy_base": 114261.0, "taker_buy_quote": 50626.01042 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.4321, "high": 0.4434, "low": 0.4305, "close": 0.4366, "volume": 351045.3, "close_time": 1763769599999, "quote_volume": 153268.11492, "trades": 4743, "taker_buy_base": 152175.4, "taker_buy_quote": 66490.86176 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.4368, "high": 0.4371, "low": 0.4199, "close": 0.4215, "volume": 406882.0, "close_time": 1763773199999, "quote_volume": 174251.86416, "trades": 5595, "taker_buy_base": 143354.8, "taker_buy_quote": 61437.04482 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.4218, "high": 0.433, "low": 0.42, "close": 0.4281, "volume": 430961.2, "close_time": 1763776799999, "quote_volume": 183140.25854, "trades": 6511, "taker_buy_base": 154787.6, "taker_buy_quote": 65855.14114 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.4281, "high": 0.4287, "low": 0.4161, "close": 0.4267, "volume": 405872.2, "close_time": 1763780399999, "quote_volume": 171211.80695, "trades": 5233, "taker_buy_base": 212458.2, "taker_buy_quote": 89665.27983 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.4266, "high": 0.4391, "low": 0.4213, "close": 0.4239, "volume": 624392.7, "close_time": 1763783999999, "quote_volume": 269208.9448, "trades": 9130, "taker_buy_base": 285518.5, "taker_buy_quote": 122988.328 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.4238, "high": 0.4288, "low": 0.4181, "close": 0.4286, "volume": 254492.2, "close_time": 1763787599999, "quote_volume": 107528.8099, "trades": 4480, "taker_buy_base": 125389.6, "taker_buy_quote": 53027.88512 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.4284, "high": 0.4309, "low": 0.4153, "close": 0.4168, "volume": 208890.7, "close_time": 1763791199999, "quote_volume": 88418.90966, "trades": 3678, "taker_buy_base": 90406.0, "taker_buy_quote": 38366.91146 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.4168, "high": 0.4242, "low": 0.415, "close": 0.421, "volume": 188017.7, "close_time": 1763794799999, "quote_volume": 78893.22999, "trades": 3204, "taker_buy_base": 90661.6, "taker_buy_quote": 38014.4616 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.4211, "high": 0.4301, "low": 0.419, "close": 0.4254, "volume": 261264.7, "close_time": 1763798399999, "quote_volume": 111016.75892, "trades": 4324, "taker_buy_base": 128181.3, "taker_buy_quote": 54434.87389 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.4255, "high": 0.4256, "low": 0.4177, "close": 0.4207, "volume": 187828.9, "close_time": 1763801999999, "quote_volume": 79160.57781, "trades": 3483, "taker_buy_base": 79556.1, "taker_buy_quote": 33509.91747 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.4207, "high": 0.4291, "low": 0.4198, "close": 0.4265, "volume": 204893.7, "close_time": 1763805599999, "quote_volume": 86864.21842, "trades": 4443, "taker_buy_base": 81676.2, "taker_buy_quote": 34601.27663 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.4265, "high": 0.4309, "low": 0.4234, "close": 0.4237, "volume": 235229.2, "close_time": 1763809199999, "quote_volume": 100420.1526, "trades": 3286, "taker_buy_base": 91739.0, "taker_buy_quote": 39211.38853 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.424, "high": 0.4276, "low": 0.4225, "close": 0.4227, "volume": 145281.8, "close_time": 1763812799999, "quote_volume": 61782.52927, "trades": 2166, "taker_buy_base": 54187.7, "taker_buy_quote": 23048.75064 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.4227, "high": 0.4227, "low": 0.4115, "close": 0.4159, "volume": 585683.9, "close_time": 1763816399999, "quote_volume": 243370.11853, "trades": 4370, "taker_buy_base": 279688.3, "taker_buy_quote": 116143.6638 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.416, "high": 0.4183, "low": 0.4112, "close": 0.4138, "volume": 137402.7, "close_time": 1763819999999, "quote_volume": 56941.16112, "trades": 2796, "taker_buy_base": 74709.7, "taker_buy_quote": 30962.1466 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.4137, "high": 0.426, "low": 0.4133, "close": 0.4244, "volume": 224811.2, "close_time": 1763823599999, "quote_volume": 94310.92194, "trades": 3842, "taker_buy_base": 150610.4, "taker_buy_quote": 63203.36675 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.4243, "high": 0.4285, "low": 0.4207, "close": 0.4259, "volume": 200597.5, "close_time": 1763827199999, "quote_volume": 85195.00654, "trades": 3608, "taker_buy_base": 88325.4, "taker_buy_quote": 37534.52661 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.4258, "high": 0.45, "low": 0.424, "close": 0.4452, "volume": 540569.2, "close_time": 1763830799999, "quote_volume": 237738.47918, "trades": 8108, "taker_buy_base": 299888.6, "taker_buy_quote": 131802.46484 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.4451, "high": 0.4562, "low": 0.445, "close": 0.4492, "volume": 382667.8, "close_time": 1763834399999, "quote_volume": 172505.01735, "trades": 5631, "taker_buy_base": 204724.6, "taker_buy_quote": 92258.20303 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.4491, "high": 0.4503, "low": 0.4415, "close": 0.4444, "volume": 161734.5, "close_time": 1763837999999, "quote_volume": 72022.57544, "trades": 3475, "taker_buy_base": 61091.2, "taker_buy_quote": 27211.16218 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.4443, "high": 0.4447, "low": 0.4387, "close": 0.4398, "volume": 106014.7, "close_time": 1763841599999, "quote_volume": 46839.27162, "trades": 1991, "taker_buy_base": 39629.7, "taker_buy_quote": 17525.03858 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.4398, "high": 0.4446, "low": 0.4379, "close": 0.4397, "volume": 90983.0, "close_time": 1763845199999, "quote_volume": 40182.47167, "trades": 1943, "taker_buy_base": 34066.3, "taker_buy_quote": 15039.63462 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.4398, "high": 0.4466, "low": 0.4397, "close": 0.4451, "volume": 143420.6, "close_time": 1763848799999, "quote_volume": 63623.57651, "trades": 2439, "taker_buy_base": 66026.4, "taker_buy_quote": 29258.77688 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.4452, "high": 0.4516, "low": 0.4439, "close": 0.4486, "volume": 242855.4, "close_time": 1763852399999, "quote_volume": 108813.03199, "trades": 3623, "taker_buy_base": 109595.2, "taker_buy_quote": 49098.86809 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.4488, "high": 0.4549, "low": 0.4438, "close": 0.4448, "volume": 426120.1, "close_time": 1763855999999, "quote_volume": 191932.0617, "trades": 3979, "taker_buy_base": 251487.5, "taker_buy_quote": 113469.49192 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.4449, "high": 0.4572, "low": 0.4398, "close": 0.4414, "volume": 601939.2, "close_time": 1763859599999, "quote_volume": 270403.88937, "trades": 9245, "taker_buy_base": 331649.1, "taker_buy_quote": 149252.61369 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.4413, "high": 0.4543, "low": 0.4407, "close": 0.4469, "volume": 305833.4, "close_time": 1763863199999, "quote_volume": 137027.4106, "trades": 4881, "taker_buy_base": 165802.1, "taker_buy_quote": 74260.13135 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.4469, "high": 0.4485, "low": 0.441, "close": 0.441, "volume": 280934.3, "close_time": 1763866799999, "quote_volume": 124660.17885, "trades": 5166, "taker_buy_base": 77120.5, "taker_buy_quote": 34239.33003 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.441, "high": 0.4429, "low": 0.4347, "close": 0.4374, "volume": 179781.5, "close_time": 1763870399999, "quote_volume": 78704.71023, "trades": 2829, "taker_buy_base": 80804.4, "taker_buy_quote": 35395.15984 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.4374, "high": 0.4418, "low": 0.4332, "close": 0.4357, "volume": 158254.9, "close_time": 1763873999999, "quote_volume": 69110.32393, "trades": 2722, "taker_buy_base": 79045.5, "taker_buy_quote": 34550.46405 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.4357, "high": 0.4393, "low": 0.4334, "close": 0.4358, "volume": 220959.7, "close_time": 1763877599999, "quote_volume": 96199.00807, "trades": 2556, "taker_buy_base": 93434.4, "taker_buy_quote": 40721.80514 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.4357, "high": 0.4416, "low": 0.435, "close": 0.4371, "volume": 205373.7, "close_time": 1763881199999, "quote_volume": 90058.45611, "trades": 2195, "taker_buy_base": 115996.5, "taker_buy_quote": 50863.00845 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.437, "high": 0.4401, "low": 0.4347, "close": 0.4397, "volume": 197980.8, "close_time": 1763884799999, "quote_volume": 86595.29765, "trades": 2591, "taker_buy_base": 81200.1, "taker_buy_quote": 35529.38461 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.4397, "high": 0.4416, "low": 0.437, "close": 0.4406, "volume": 94736.6, "close_time": 1763888399999, "quote_volume": 41575.33906, "trades": 1738, "taker_buy_base": 45510.0, "taker_buy_quote": 19969.40721 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.4406, "high": 0.4503, "low": 0.4383, "close": 0.4475, "volume": 248299.1, "close_time": 1763891999999, "quote_volume": 110347.91909, "trades": 3822, "taker_buy_base": 129600.9, "taker_buy_quote": 57620.16765 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.4475, "high": 0.4654, "low": 0.4475, "close": 0.4645, "volume": 378621.4, "close_time": 1763895599999, "quote_volume": 172827.07001, "trades": 6228, "taker_buy_base": 209273.4, "taker_buy_quote": 95561.31404 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.4644, "high": 0.4773, "low": 0.4508, "close": 0.4601, "volume": 1690780.5, "close_time": 1763899199999, "quote_volume": 784007.26076, "trades": 27942, "taker_buy_base": 985387.3, "taker_buy_quote": 458451.13074 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.46, "high": 0.4753, "low": 0.459, "close": 0.4709, "volume": 744236.4, "close_time": 1763902799999, "quote_volume": 348783.59782, "trades": 10780, "taker_buy_base": 299525.0, "taker_buy_quote": 140351.12061 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.4707, "high": 0.494, "low": 0.4658, "close": 0.4913, "volume": 2188284.4, "close_time": 1763906399999, "quote_volume": 1049424.022, "trades": 34271, "taker_buy_base": 1203351.3, "taker_buy_quote": 577495.75699 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.4913, "high": 0.5061, "low": 0.4774, "close": 0.4838, "volume": 2900912.6, "close_time": 1763909999999, "quote_volume": 1431318.57035, "trades": 44575, "taker_buy_base": 1444598.6, "taker_buy_quote": 713736.30994 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.4837, "high": 0.4861, "low": 0.475, "close": 0.4831, "volume": 975903.9, "close_time": 1763913599999, "quote_volume": 468691.28367, "trades": 15519, "taker_buy_base": 423509.4, "taker_buy_quote": 203555.43093 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.4829, "high": 0.4856, "low": 0.4744, "close": 0.4798, "volume": 490455.2, "close_time": 1763917199999, "quote_volume": 235746.36103, "trades": 10136, "taker_buy_base": 229268.5, "taker_buy_quote": 110320.51374 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.4798, "high": 0.4838, "low": 0.4725, "close": 0.479, "volume": 464280.0, "close_time": 1763920799999, "quote_volume": 222171.22634, "trades": 7397, "taker_buy_base": 211100.3, "taker_buy_quote": 101080.23329 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.479, "high": 0.481, "low": 0.4746, "close": 0.4798, "volume": 294920.2, "close_time": 1763924399999, "quote_volume": 140722.91199, "trades": 4795, "taker_buy_base": 132953.3, "taker_buy_quote": 63449.82424 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.4798, "high": 0.4833, "low": 0.4739, "close": 0.4747, "volume": 255782.9, "close_time": 1763927999999, "quote_volume": 122467.72052, "trades": 3582, "taker_buy_base": 79491.8, "taker_buy_quote": 38075.56822 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.4747, "high": 0.4772, "low": 0.4732, "close": 0.4752, "volume": 161302.2, "close_time": 1763931599999, "quote_volume": 76599.86185, "trades": 2703, "taker_buy_base": 61228.2, "taker_buy_quote": 29095.56623 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.4751, "high": 0.4776, "low": 0.4697, "close": 0.473, "volume": 339231.7, "close_time": 1763935199999, "quote_volume": 160228.70804, "trades": 5094, "taker_buy_base": 107806.8, "taker_buy_quote": 50945.20163 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.473, "high": 0.4768, "low": 0.4621, "close": 0.4636, "volume": 457795.9, "close_time": 1763938799999, "quote_volume": 214955.10683, "trades": 5139, "taker_buy_base": 168033.2, "taker_buy_quote": 79118.90521 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.4634, "high": 0.4649, "low": 0.4564, "close": 0.4592, "volume": 536634.1, "close_time": 1763942399999, "quote_volume": 247000.17217, "trades": 6010, "taker_buy_base": 232689.2, "taker_buy_quote": 107111.09279 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.4591, "high": 0.4703, "low": 0.4514, "close": 0.4518, "volume": 1048679.5, "close_time": 1763945999999, "quote_volume": 484128.77174, "trades": 14555, "taker_buy_base": 501155.4, "taker_buy_quote": 231879.2046 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.4517, "high": 0.4616, "low": 0.4495, "close": 0.4605, "volume": 271257.5, "close_time": 1763949599999, "quote_volume": 123884.04872, "trades": 4369, "taker_buy_base": 143967.4, "taker_buy_quote": 65841.32603 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.4604, "high": 0.4674, "low": 0.456, "close": 0.4574, "volume": 459494.7, "close_time": 1763953199999, "quote_volume": 212062.04039, "trades": 6107, "taker_buy_base": 231930.2, "taker_buy_quote": 107058.0769 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.4575, "high": 0.458, "low": 0.45, "close": 0.455, "volume": 442035.7, "close_time": 1763956799999, "quote_volume": 201031.60167, "trades": 3945, "taker_buy_base": 132265.7, "taker_buy_quote": 60186.65542 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.4551, "high": 0.4584, "low": 0.4505, "close": 0.4536, "volume": 212956.0, "close_time": 1763960399999, "quote_volume": 96624.37792, "trades": 3493, "taker_buy_base": 86807.6, "taker_buy_quote": 39377.36988 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.4535, "high": 0.4581, "low": 0.4527, "close": 0.4541, "volume": 178123.4, "close_time": 1763963999999, "quote_volume": 81175.75579, "trades": 2752, "taker_buy_base": 61751.2, "taker_buy_quote": 28134.6999 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.4542, "high": 0.4567, "low": 0.4514, "close": 0.4547, "volume": 213509.9, "close_time": 1763967599999, "quote_volume": 96989.86144, "trades": 2861, "taker_buy_base": 109681.0, "taker_buy_quote": 49867.6852 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.4547, "high": 0.4572, "low": 0.4526, "close": 0.4545, "volume": 139956.0, "close_time": 1763971199999, "quote_volume": 63641.74118, "trades": 2431, "taker_buy_base": 65984.5, "taker_buy_quote": 30008.92639 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.4546, "high": 0.4547, "low": 0.4454, "close": 0.4501, "volume": 355598.1, "close_time": 1763974799999, "quote_volume": 159965.2295, "trades": 4248, "taker_buy_base": 170327.4, "taker_buy_quote": 76723.98013 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.4501, "high": 0.451, "low": 0.442, "close": 0.4429, "volume": 146626.3, "close_time": 1763978399999, "quote_volume": 65414.55363, "trades": 2539, "taker_buy_base": 84710.1, "taker_buy_quote": 37847.20287 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.4428, "high": 0.4474, "low": 0.4422, "close": 0.4465, "volume": 108858.8, "close_time": 1763981999999, "quote_volume": 48403.13178, "trades": 2190, "taker_buy_base": 70025.4, "taker_buy_quote": 31148.80167 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.4466, "high": 0.4505, "low": 0.446, "close": 0.4494, "volume": 98622.3, "close_time": 1763985599999, "quote_volume": 44245.91919, "trades": 1920, "taker_buy_base": 63526.3, "taker_buy_quote": 28499.57624 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.4494, "high": 0.4728, "low": 0.4481, "close": 0.4626, "volume": 1311681.5, "close_time": 1763989199999, "quote_volume": 606981.53547, "trades": 14627, "taker_buy_base": 784887.8, "taker_buy_quote": 363127.76519 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.4625, "high": 0.465, "low": 0.4554, "close": 0.4564, "volume": 240234.7, "close_time": 1763992799999, "quote_volume": 110722.56684, "trades": 3731, "taker_buy_base": 134028.1, "taker_buy_quote": 61785.4092 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.4564, "high": 0.4574, "low": 0.4459, "close": 0.4524, "volume": 240068.1, "close_time": 1763996399999, "quote_volume": 108569.99304, "trades": 4789, "taker_buy_base": 94026.9, "taker_buy_quote": 42529.72228 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.4525, "high": 0.4542, "low": 0.4458, "close": 0.4494, "volume": 194791.6, "close_time": 1763999999999, "quote_volume": 87551.02083, "trades": 3480, "taker_buy_base": 77149.0, "taker_buy_quote": 34678.83156 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.4494, "high": 0.4559, "low": 0.4488, "close": 0.4538, "volume": 109927.3, "close_time": 1764003599999, "quote_volume": 49752.76414, "trades": 2560, "taker_buy_base": 53352.4, "taker_buy_quote": 24158.28789 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.4538, "high": 0.4629, "low": 0.4515, "close": 0.4622, "volume": 173363.6, "close_time": 1764007199999, "quote_volume": 79252.57546, "trades": 2496, "taker_buy_base": 97291.6, "taker_buy_quote": 44496.07339 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.4624, "high": 0.4632, "low": 0.4569, "close": 0.4589, "volume": 90107.9, "close_time": 1764010799999, "quote_volume": 41324.45598, "trades": 1587, "taker_buy_base": 36405.2, "taker_buy_quote": 16699.91101 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.459, "high": 0.4626, "low": 0.458, "close": 0.4593, "volume": 143235.3, "close_time": 1764014399999, "quote_volume": 65841.17928, "trades": 2108, "taker_buy_base": 82839.7, "taker_buy_quote": 38102.97821 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.4593, "high": 0.4618, "low": 0.456, "close": 0.4599, "volume": 91922.4, "close_time": 1764017999999, "quote_volume": 42170.09957, "trades": 1631, "taker_buy_base": 46447.3, "taker_buy_quote": 21329.97184 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.4598, "high": 0.46, "low": 0.4553, "close": 0.4566, "volume": 79339.9, "close_time": 1764021599999, "quote_volume": 36350.85993, "trades": 1270, "taker_buy_base": 55986.2, "taker_buy_quote": 25654.68771 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.4566, "high": 0.4613, "low": 0.4563, "close": 0.4601, "volume": 132546.2, "close_time": 1764025199999, "quote_volume": 60837.22823, "trades": 1359, "taker_buy_base": 104940.9, "taker_buy_quote": 48158.79878 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.4601, "high": 0.4601, "low": 0.4576, "close": 0.4584, "volume": 66692.6, "close_time": 1764028799999, "quote_volume": 30603.55194, "trades": 1084, "taker_buy_base": 31899.4, "taker_buy_quote": 14646.5429 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.4583, "high": 0.4584, "low": 0.4526, "close": 0.4564, "volume": 139786.0, "close_time": 1764032399999, "quote_volume": 63683.5136, "trades": 2336, "taker_buy_base": 60547.4, "taker_buy_quote": 27591.45153 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.4564, "high": 0.4594, "low": 0.4513, "close": 0.4514, "volume": 80917.8, "close_time": 1764035999999, "quote_volume": 36939.23517, "trades": 1586, "taker_buy_base": 40770.8, "taker_buy_quote": 18613.5642 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.4513, "high": 0.4513, "low": 0.4363, "close": 0.441, "volume": 369584.1, "close_time": 1764039599999, "quote_volume": 163842.55709, "trades": 3904, "taker_buy_base": 81012.6, "taker_buy_quote": 35934.62312 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.441, "high": 0.4444, "low": 0.4394, "close": 0.4413, "volume": 148107.3, "close_time": 1764043199999, "quote_volume": 65449.59279, "trades": 2045, "taker_buy_base": 67560.6, "taker_buy_quote": 29864.79697 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.4412, "high": 0.4441, "low": 0.4389, "close": 0.4433, "volume": 178864.3, "close_time": 1764046799999, "quote_volume": 78984.5597, "trades": 2015, "taker_buy_base": 93381.6, "taker_buy_quote": 41250.36887 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.4432, "high": 0.4537, "low": 0.4427, "close": 0.4503, "volume": 445292.0, "close_time": 1764050399999, "quote_volume": 199844.64671, "trades": 3769, "taker_buy_base": 282791.4, "taker_buy_quote": 126901.27208 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.4502, "high": 0.4518, "low": 0.4481, "close": 0.4508, "volume": 98735.6, "close_time": 1764053999999, "quote_volume": 44431.80784, "trades": 1447, "taker_buy_base": 53772.0, "taker_buy_quote": 24197.94291 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.4508, "high": 0.4509, "low": 0.4404, "close": 0.4411, "volume": 261806.0, "close_time": 1764057599999, "quote_volume": 116128.77326, "trades": 2870, "taker_buy_base": 87047.0, "taker_buy_quote": 38660.66967 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.4412, "high": 0.4418, "low": 0.4357, "close": 0.4363, "volume": 156479.6, "close_time": 1764061199999, "quote_volume": 68649.49524, "trades": 2008, "taker_buy_base": 53898.7, "taker_buy_quote": 23666.97874 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.4363, "high": 0.4411, "low": 0.4354, "close": 0.4409, "volume": 114688.0, "close_time": 1764064799999, "quote_volume": 50216.47062, "trades": 1960, "taker_buy_base": 60746.3, "taker_buy_quote": 26598.66357 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.4408, "high": 0.4417, "low": 0.438, "close": 0.4401, "volume": 56292.4, "close_time": 1764068399999, "quote_volume": 24753.92792, "trades": 1172, "taker_buy_base": 31768.8, "taker_buy_quote": 13977.39739 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.44, "high": 0.4429, "low": 0.4385, "close": 0.4426, "volume": 51238.3, "close_time": 1764071999999, "quote_volume": 22596.03911, "trades": 1097, "taker_buy_base": 31462.3, "taker_buy_quote": 13884.66536 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.4426, "high": 0.4447, "low": 0.4385, "close": 0.4388, "volume": 138403.6, "close_time": 1764075599999, "quote_volume": 61096.14048, "trades": 1727, "taker_buy_base": 42848.0, "taker_buy_quote": 18933.24572 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.4387, "high": 0.4402, "low": 0.4354, "close": 0.4374, "volume": 60524.8, "close_time": 1764079199999, "quote_volume": 26507.01355, "trades": 1479, "taker_buy_base": 32081.4, "taker_buy_quote": 14050.47708 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.4374, "high": 0.4399, "low": 0.4333, "close": 0.4375, "volume": 133967.2, "close_time": 1764082799999, "quote_volume": 58550.704, "trades": 2772, "taker_buy_base": 72369.0, "taker_buy_quote": 31631.89635 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.4374, "high": 0.4402, "low": 0.4345, "close": 0.438, "volume": 129407.2, "close_time": 1764086399999, "quote_volume": 56617.52144, "trades": 1958, "taker_buy_base": 78077.5, "taker_buy_quote": 34158.91593 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.4378, "high": 0.4404, "low": 0.435, "close": 0.4403, "volume": 88685.8, "close_time": 1764089999999, "quote_volume": 38822.01753, "trades": 1642, "taker_buy_base": 46632.2, "taker_buy_quote": 20431.98286 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.4403, "high": 0.4433, "low": 0.4378, "close": 0.4404, "volume": 71203.8, "close_time": 1764093599999, "quote_volume": 31410.82751, "trades": 1341, "taker_buy_base": 49201.8, "taker_buy_quote": 21698.44457 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.4404, "high": 0.4407, "low": 0.437, "close": 0.4374, "volume": 65551.1, "close_time": 1764097199999, "quote_volume": 28806.54042, "trades": 1247, "taker_buy_base": 32013.6, "taker_buy_quote": 14070.70686 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.4375, "high": 0.4382, "low": 0.4314, "close": 0.4359, "volume": 73996.3, "close_time": 1764100799999, "quote_volume": 32128.61954, "trades": 1474, "taker_buy_base": 33664.7, "taker_buy_quote": 14616.54842 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.4359, "high": 0.4412, "low": 0.4354, "close": 0.44, "volume": 62228.6, "close_time": 1764104399999, "quote_volume": 27267.24282, "trades": 1266, "taker_buy_base": 35028.7, "taker_buy_quote": 15343.19228 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.44, "high": 0.4409, "low": 0.437, "close": 0.4375, "volume": 51815.8, "close_time": 1764107999999, "quote_volume": 22740.59028, "trades": 842, "taker_buy_base": 20928.8, "taker_buy_quote": 9196.30569 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.4373, "high": 0.4425, "low": 0.4342, "close": 0.4415, "volume": 96528.6, "close_time": 1764111599999, "quote_volume": 42331.7261, "trades": 1367, "taker_buy_base": 63542.8, "taker_buy_quote": 27863.16985 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.4415, "high": 0.4439, "low": 0.4395, "close": 0.4422, "volume": 79234.6, "close_time": 1764115199999, "quote_volume": 35034.33641, "trades": 1223, "taker_buy_base": 42960.3, "taker_buy_quote": 18997.42646 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.4421, "high": 0.4423, "low": 0.435, "close": 0.4351, "volume": 91447.0, "close_time": 1764118799999, "quote_volume": 40036.13426, "trades": 1418, "taker_buy_base": 45154.9, "taker_buy_quote": 19788.49182 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.4349, "high": 0.4387, "low": 0.4331, "close": 0.4369, "volume": 54027.2, "close_time": 1764122399999, "quote_volume": 23525.87357, "trades": 1255, "taker_buy_base": 31532.9, "taker_buy_quote": 13732.33698 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.4368, "high": 0.4369, "low": 0.4333, "close": 0.4335, "volume": 21160.1, "close_time": 1764125999999, "quote_volume": 9195.1959, "trades": 729, "taker_buy_base": 11931.4, "taker_buy_quote": 5184.27807 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.4334, "high": 0.4363, "low": 0.4271, "close": 0.4274, "volume": 182231.8, "close_time": 1764129599999, "quote_volume": 78529.89387, "trades": 1794, "taker_buy_base": 73561.9, "taker_buy_quote": 31734.84857 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.4274, "high": 0.431, "low": 0.427, "close": 0.4301, "volume": 50374.8, "close_time": 1764133199999, "quote_volume": 21594.76372, "trades": 1014, "taker_buy_base": 25785.7, "taker_buy_quote": 11051.85085 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.4301, "high": 0.435, "low": 0.4301, "close": 0.433, "volume": 97973.4, "close_time": 1764136799999, "quote_volume": 42411.96538, "trades": 1436, "taker_buy_base": 43260.4, "taker_buy_quote": 18715.07817 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.4329, "high": 0.4332, "low": 0.4289, "close": 0.4297, "volume": 83403.2, "close_time": 1764140399999, "quote_volume": 35918.84451, "trades": 1602, "taker_buy_base": 36605.0, "taker_buy_quote": 15764.80617 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.4297, "high": 0.4355, "low": 0.4295, "close": 0.4342, "volume": 171855.8, "close_time": 1764143999999, "quote_volume": 74421.97368, "trades": 2161, "taker_buy_base": 106950.4, "taker_buy_quote": 46328.06791 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.4342, "high": 0.4342, "low": 0.4255, "close": 0.4257, "volume": 100128.1, "close_time": 1764147599999, "quote_volume": 42984.19733, "trades": 1720, "taker_buy_base": 44277.6, "taker_buy_quote": 19018.81607 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.4257, "high": 0.4257, "low": 0.4213, "close": 0.4227, "volume": 200079.4, "close_time": 1764151199999, "quote_volume": 84689.32051, "trades": 2628, "taker_buy_base": 83433.6, "taker_buy_quote": 35324.33272 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.4225, "high": 0.424, "low": 0.4204, "close": 0.4225, "volume": 88082.0, "close_time": 1764154799999, "quote_volume": 37177.67826, "trades": 1215, "taker_buy_base": 15638.1, "taker_buy_quote": 6604.23759 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.4225, "high": 0.4228, "low": 0.4208, "close": 0.4216, "volume": 69741.3, "close_time": 1764158399999, "quote_volume": 29426.80021, "trades": 1242, "taker_buy_base": 34819.2, "taker_buy_quote": 14697.64366 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.4216, "high": 0.4218, "low": 0.4137, "close": 0.4203, "volume": 194747.4, "close_time": 1764161999999, "quote_volume": 81363.11964, "trades": 2561, "taker_buy_base": 84943.6, "taker_buy_quote": 35548.67911 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.4202, "high": 0.4217, "low": 0.4175, "close": 0.4209, "volume": 152819.8, "close_time": 1764165599999, "quote_volume": 64242.36486, "trades": 1669, "taker_buy_base": 115254.3, "taker_buy_quote": 48465.21117 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.4209, "high": 0.4209, "low": 0.4133, "close": 0.414, "volume": 199556.0, "close_time": 1764169199999, "quote_volume": 83374.44404, "trades": 2817, "taker_buy_base": 71079.5, "taker_buy_quote": 29702.32664 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.414, "high": 0.4178, "low": 0.4132, "close": 0.4159, "volume": 88911.1, "close_time": 1764172799999, "quote_volume": 36886.74254, "trades": 1540, "taker_buy_base": 54465.4, "taker_buy_quote": 22595.60882 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.4158, "high": 0.419, "low": 0.4157, "close": 0.4173, "volume": 59670.5, "close_time": 1764176399999, "quote_volume": 24899.47109, "trades": 1284, "taker_buy_base": 28086.6, "taker_buy_quote": 11726.72046 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.4174, "high": 0.429, "low": 0.4169, "close": 0.426, "volume": 233977.1, "close_time": 1764179999999, "quote_volume": 99418.94794, "trades": 3844, "taker_buy_base": 144247.7, "taker_buy_quote": 61313.93143 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.426, "high": 0.4297, "low": 0.4252, "close": 0.4281, "volume": 105676.9, "close_time": 1764183599999, "quote_volume": 45184.38295, "trades": 2076, "taker_buy_base": 55497.4, "taker_buy_quote": 23742.87096 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.4283, "high": 0.4285, "low": 0.4236, "close": 0.4239, "volume": 42607.6, "close_time": 1764187199999, "quote_volume": 18137.20737, "trades": 1592, "taker_buy_base": 29192.1, "taker_buy_quote": 12425.90829 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.4239, "high": 0.4272, "low": 0.4229, "close": 0.4259, "volume": 38716.3, "close_time": 1764190799999, "quote_volume": 16465.25909, "trades": 909, "taker_buy_base": 27239.5, "taker_buy_quote": 11589.65226 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.426, "high": 0.4288, "low": 0.4251, "close": 0.4277, "volume": 23417.4, "close_time": 1764194399999, "quote_volume": 9997.16329, "trades": 725, "taker_buy_base": 9901.1, "taker_buy_quote": 4226.51383 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.4278, "high": 0.4307, "low": 0.4273, "close": 0.4284, "volume": 81414.8, "close_time": 1764197999999, "quote_volume": 34946.22985, "trades": 1603, "taker_buy_base": 57212.1, "taker_buy_quote": 24551.11278 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.4283, "high": 0.4307, "low": 0.4281, "close": 0.4301, "volume": 53705.7, "close_time": 1764201599999, "quote_volume": 23071.53307, "trades": 1496, "taker_buy_base": 39076.2, "taker_buy_quote": 16786.70887 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.4301, "high": 0.431, "low": 0.4273, "close": 0.4286, "volume": 104209.5, "close_time": 1764205199999, "quote_volume": 44708.46414, "trades": 1091, "taker_buy_base": 23285.8, "taker_buy_quote": 9993.64769 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.4285, "high": 0.4289, "low": 0.4247, "close": 0.427, "volume": 57434.5, "close_time": 1764208799999, "quote_volume": 24467.67659, "trades": 1086, "taker_buy_base": 15708.2, "taker_buy_quote": 6700.55972 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.4268, "high": 0.4312, "low": 0.4252, "close": 0.4264, "volume": 147173.9, "close_time": 1764212399999, "quote_volume": 63007.68745, "trades": 1677, "taker_buy_base": 79332.5, "taker_buy_quote": 33988.09708 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.4264, "high": 0.4283, "low": 0.4242, "close": 0.4251, "volume": 51496.1, "close_time": 1764215999999, "quote_volume": 21949.94827, "trades": 1107, "taker_buy_base": 29846.7, "taker_buy_quote": 12721.1159 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.425, "high": 0.4328, "low": 0.4249, "close": 0.4313, "volume": 98206.0, "close_time": 1764219599999, "quote_volume": 42258.69469, "trades": 1886, "taker_buy_base": 59535.3, "taker_buy_quote": 25590.15323 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.4313, "high": 0.4335, "low": 0.4303, "close": 0.4335, "volume": 87561.0, "close_time": 1764223199999, "quote_volume": 37822.60383, "trades": 1770, "taker_buy_base": 41402.3, "taker_buy_quote": 17874.09686 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.4336, "high": 0.4414, "low": 0.4336, "close": 0.4383, "volume": 147332.5, "close_time": 1764226799999, "quote_volume": 64505.2035, "trades": 2443, "taker_buy_base": 93156.6, "taker_buy_quote": 40807.5015 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.4383, "high": 0.4387, "low": 0.4335, "close": 0.4335, "volume": 130222.7, "close_time": 1764230399999, "quote_volume": 56849.23403, "trades": 1892, "taker_buy_base": 63789.3, "taker_buy_quote": 27880.14302 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.4334, "high": 0.4337, "low": 0.4287, "close": 0.4317, "volume": 117228.3, "close_time": 1764233999999, "quote_volume": 50565.25296, "trades": 2022, "taker_buy_base": 47939.5, "taker_buy_quote": 20689.84489 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.4315, "high": 0.4343, "low": 0.4302, "close": 0.4321, "volume": 147803.7, "close_time": 1764237599999, "quote_volume": 63837.47521, "trades": 2093, "taker_buy_base": 35333.1, "taker_buy_quote": 15274.23267 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.4319, "high": 0.4347, "low": 0.4291, "close": 0.4347, "volume": 146493.4, "close_time": 1764241199999, "quote_volume": 63187.80416, "trades": 2213, "taker_buy_base": 70324.1, "taker_buy_quote": 30342.47334 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.4347, "high": 0.4365, "low": 0.4322, "close": 0.4347, "volume": 154584.6, "close_time": 1764244799999, "quote_volume": 67163.54992, "trades": 2395, "taker_buy_base": 100837.3, "taker_buy_quote": 43807.96376 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.4347, "high": 0.4383, "low": 0.4317, "close": 0.4363, "volume": 197521.8, "close_time": 1764248399999, "quote_volume": 85929.48815, "trades": 2936, "taker_buy_base": 104996.4, "taker_buy_quote": 45726.22876 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.4363, "high": 0.4405, "low": 0.4354, "close": 0.4365, "volume": 251773.8, "close_time": 1764251999999, "quote_volume": 110125.97188, "trades": 3001, "taker_buy_base": 107666.3, "taker_buy_quote": 47170.60177 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.4365, "high": 0.4528, "low": 0.4364, "close": 0.4458, "volume": 369712.7, "close_time": 1764255599999, "quote_volume": 164849.61736, "trades": 5810, "taker_buy_base": 212913.2, "taker_buy_quote": 94970.92114 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.4457, "high": 0.4561, "low": 0.4457, "close": 0.4534, "volume": 564684.6, "close_time": 1764259199999, "quote_volume": 255372.40267, "trades": 7343, "taker_buy_base": 325418.4, "taker_buy_quote": 147233.89115 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.4533, "high": 0.4614, "low": 0.4484, "close": 0.4495, "volume": 314413.5, "close_time": 1764262799999, "quote_volume": 143007.09329, "trades": 5455, "taker_buy_base": 118495.1, "taker_buy_quote": 53984.81276 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.4494, "high": 0.45, "low": 0.4454, "close": 0.4473, "volume": 112749.7, "close_time": 1764266399999, "quote_volume": 50468.80478, "trades": 1783, "taker_buy_base": 43900.5, "taker_buy_quote": 19663.97972 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.4472, "high": 0.4512, "low": 0.4462, "close": 0.4512, "volume": 133867.6, "close_time": 1764269999999, "quote_volume": 60000.32737, "trades": 1280, "taker_buy_base": 71987.7, "taker_buy_quote": 32305.7369 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.4512, "high": 0.4585, "low": 0.4506, "close": 0.4572, "volume": 109949.0, "close_time": 1764273599999, "quote_volume": 50080.71013, "trades": 2011, "taker_buy_base": 61197.1, "taker_buy_quote": 27868.48025 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.4573, "high": 0.4594, "low": 0.4568, "close": 0.4582, "volume": 76292.2, "close_time": 1764277199999, "quote_volume": 34939.4462, "trades": 1372, "taker_buy_base": 30616.2, "taker_buy_quote": 14023.62134 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.4583, "high": 0.4589, "low": 0.4563, "close": 0.4572, "volume": 79563.5, "close_time": 1764280799999, "quote_volume": 36420.58549, "trades": 1655, "taker_buy_base": 32889.6, "taker_buy_quote": 15053.40173 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.4572, "high": 0.462, "low": 0.4538, "close": 0.4569, "volume": 152576.3, "close_time": 1764284399999, "quote_volume": 69773.48768, "trades": 2767, "taker_buy_base": 76086.1, "taker_buy_quote": 34814.77313 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.4569, "high": 0.4582, "low": 0.453, "close": 0.455, "volume": 105861.9, "close_time": 1764287999999, "quote_volume": 48232.07122, "trades": 1973, "taker_buy_base": 59198.3, "taker_buy_quote": 26953.76302 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.4553, "high": 0.4618, "low": 0.4531, "close": 0.4593, "volume": 124300.5, "close_time": 1764291599999, "quote_volume": 56854.29617, "trades": 3890, "taker_buy_base": 85108.4, "taker_buy_quote": 38936.04071 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.4593, "high": 0.4619, "low": 0.4523, "close": 0.453, "volume": 157566.5, "close_time": 1764295199999, "quote_volume": 72069.50375, "trades": 3680, "taker_buy_base": 61917.1, "taker_buy_quote": 28341.38076 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.453, "high": 0.4553, "low": 0.447, "close": 0.449, "volume": 106593.7, "close_time": 1764298799999, "quote_volume": 48030.94956, "trades": 2549, "taker_buy_base": 50504.1, "taker_buy_quote": 22767.86417 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.449, "high": 0.4528, "low": 0.4472, "close": 0.452, "volume": 133001.3, "close_time": 1764302399999, "quote_volume": 59808.55294, "trades": 2070, "taker_buy_base": 72255.3, "taker_buy_quote": 32512.17339 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.452, "high": 0.4565, "low": 0.4476, "close": 0.4483, "volume": 190773.0, "close_time": 1764305999999, "quote_volume": 86182.26731, "trades": 2565, "taker_buy_base": 77817.3, "taker_buy_quote": 35210.92598 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.4483, "high": 0.4506, "low": 0.4472, "close": 0.4477, "volume": 50741.9, "close_time": 1764309599999, "quote_volume": 22770.33704, "trades": 1355, "taker_buy_base": 24983.3, "taker_buy_quote": 11216.97274 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.4477, "high": 0.4492, "low": 0.444, "close": 0.4453, "volume": 150250.9, "close_time": 1764313199999, "quote_volume": 67164.56265, "trades": 3148, "taker_buy_base": 64150.3, "taker_buy_quote": 28686.15414 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.4453, "high": 0.4513, "low": 0.4448, "close": 0.4494, "volume": 104048.8, "close_time": 1764316799999, "quote_volume": 46682.88594, "trades": 2118, "taker_buy_base": 72562.2, "taker_buy_quote": 32547.85021 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.4493, "high": 0.4587, "low": 0.449, "close": 0.4567, "volume": 275777.8, "close_time": 1764320399999, "quote_volume": 124861.05548, "trades": 3387, "taker_buy_base": 80990.5, "taker_buy_quote": 36744.42412 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.4568, "high": 0.4573, "low": 0.4521, "close": 0.4526, "volume": 75360.4, "close_time": 1764323999999, "quote_volume": 34288.19136, "trades": 1805, "taker_buy_base": 29930.4, "taker_buy_quote": 13626.80308 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.4527, "high": 0.4531, "low": 0.4489, "close": 0.4491, "volume": 79895.4, "close_time": 1764327599999, "quote_volume": 35974.06141, "trades": 1351, "taker_buy_base": 36142.4, "taker_buy_quote": 16278.4168 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.4491, "high": 0.4549, "low": 0.4445, "close": 0.4537, "volume": 91876.4, "close_time": 1764331199999, "quote_volume": 41295.96527, "trades": 2367, "taker_buy_base": 56868.0, "taker_buy_quote": 25564.27927 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.4537, "high": 0.4561, "low": 0.4502, "close": 0.4508, "volume": 81555.5, "close_time": 1764334799999, "quote_volume": 36930.35134, "trades": 1878, "taker_buy_base": 46817.2, "taker_buy_quote": 21212.42015 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.4508, "high": 0.4561, "low": 0.4487, "close": 0.4536, "volume": 135450.5, "close_time": 1764338399999, "quote_volume": 61232.87828, "trades": 2231, "taker_buy_base": 74164.3, "taker_buy_quote": 33562.48511 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.4539, "high": 0.4572, "low": 0.4506, "close": 0.4526, "volume": 101411.8, "close_time": 1764341999999, "quote_volume": 46112.00441, "trades": 2260, "taker_buy_base": 58828.1, "taker_buy_quote": 26769.64887 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.4527, "high": 0.4562, "low": 0.4504, "close": 0.4512, "volume": 80014.0, "close_time": 1764345599999, "quote_volume": 36304.61803, "trades": 2364, "taker_buy_base": 32938.3, "taker_buy_quote": 14943.65312 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.4512, "high": 0.4516, "low": 0.4438, "close": 0.4444, "volume": 112677.1, "close_time": 1764349199999, "quote_volume": 50391.58728, "trades": 2234, "taker_buy_base": 54990.4, "taker_buy_quote": 24607.59899 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.4444, "high": 0.446, "low": 0.439, "close": 0.4414, "volume": 97583.0, "close_time": 1764352799999, "quote_volume": 43082.47992, "trades": 2537, "taker_buy_base": 44480.1, "taker_buy_quote": 19623.70061 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.4415, "high": 0.4433, "low": 0.4388, "close": 0.4424, "volume": 72066.9, "close_time": 1764356399999, "quote_volume": 31812.05141, "trades": 1562, "taker_buy_base": 27558.2, "taker_buy_quote": 12172.18872 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.4425, "high": 0.4482, "low": 0.4423, "close": 0.4473, "volume": 69957.3, "close_time": 1764359999999, "quote_volume": 31139.23852, "trades": 1283, "taker_buy_base": 52241.8, "taker_buy_quote": 23261.92631 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.4472, "high": 0.4516, "low": 0.4451, "close": 0.4514, "volume": 62976.6, "close_time": 1764363599999, "quote_volume": 28300.46353, "trades": 1329, "taker_buy_base": 44486.1, "taker_buy_quote": 19989.91959 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.4515, "high": 0.4567, "low": 0.4486, "close": 0.4486, "volume": 254233.0, "close_time": 1764367199999, "quote_volume": 115368.36936, "trades": 2406, "taker_buy_base": 85527.8, "taker_buy_quote": 38821.85282 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.4486, "high": 0.4552, "low": 0.4445, "close": 0.4546, "volume": 152731.7, "close_time": 1764370799999, "quote_volume": 68632.48747, "trades": 1057, "taker_buy_base": 101457.9, "taker_buy_quote": 45564.60561 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.4547, "high": 0.4563, "low": 0.4486, "close": 0.449, "volume": 56287.9, "close_time": 1764374399999, "quote_volume": 25464.30917, "trades": 1432, "taker_buy_base": 20559.4, "taker_buy_quote": 9293.80978 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.4493, "high": 0.4507, "low": 0.446, "close": 0.4481, "volume": 100695.8, "close_time": 1764377999999, "quote_volume": 45083.99332, "trades": 1593, "taker_buy_base": 37264.4, "taker_buy_quote": 16709.64745 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.4481, "high": 0.4487, "low": 0.445, "close": 0.4475, "volume": 44671.4, "close_time": 1764381599999, "quote_volume": 19965.98827, "trades": 1184, "taker_buy_base": 16809.9, "taker_buy_quote": 7514.04557 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.4474, "high": 0.4486, "low": 0.445, "close": 0.4485, "volume": 49355.9, "close_time": 1764385199999, "quote_volume": 22044.33659, "trades": 952, "taker_buy_base": 23105.4, "taker_buy_quote": 10316.9132 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.4486, "high": 0.4525, "low": 0.4481, "close": 0.4492, "volume": 108422.3, "close_time": 1764388799999, "quote_volume": 48846.9715, "trades": 1927, "taker_buy_base": 85428.9, "taker_buy_quote": 38496.61209 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.4491, "high": 0.4508, "low": 0.4483, "close": 0.4502, "volume": 47820.9, "close_time": 1764392399999, "quote_volume": 21507.78868, "trades": 1048, "taker_buy_base": 23374.8, "taker_buy_quote": 10511.37863 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.4502, "high": 0.4505, "low": 0.4457, "close": 0.4496, "volume": 26988.9, "close_time": 1764395999999, "quote_volume": 12074.27148, "trades": 918, "taker_buy_base": 11631.9, "taker_buy_quote": 5209.1334 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.4496, "high": 0.4548, "low": 0.4455, "close": 0.4539, "volume": 85664.6, "close_time": 1764399599999, "quote_volume": 38477.96836, "trades": 1807, "taker_buy_base": 51562.8, "taker_buy_quote": 23146.74696 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.4539, "high": 0.4556, "low": 0.4475, "close": 0.4478, "volume": 75407.7, "close_time": 1764403199999, "quote_volume": 34112.59774, "trades": 1668, "taker_buy_base": 41599.0, "taker_buy_quote": 18844.34681 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.4478, "high": 0.4551, "low": 0.4474, "close": 0.4533, "volume": 63762.0, "close_time": 1764406799999, "quote_volume": 28786.79474, "trades": 1596, "taker_buy_base": 39921.6, "taker_buy_quote": 18022.06267 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.4534, "high": 0.4538, "low": 0.4504, "close": 0.4516, "volume": 44678.1, "close_time": 1764410399999, "quote_volume": 20177.38713, "trades": 1064, "taker_buy_base": 23690.2, "taker_buy_quote": 10701.62886 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.4517, "high": 0.4568, "low": 0.4517, "close": 0.4566, "volume": 70147.7, "close_time": 1764413999999, "quote_volume": 31867.6356, "trades": 1582, "taker_buy_base": 41868.2, "taker_buy_quote": 19020.87488 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.4565, "high": 0.4669, "low": 0.4563, "close": 0.4624, "volume": 168839.5, "close_time": 1764417599999, "quote_volume": 78007.83254, "trades": 3024, "taker_buy_base": 88902.4, "taker_buy_quote": 41051.83575 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.4623, "high": 0.4626, "low": 0.4519, "close": 0.4537, "volume": 126548.5, "close_time": 1764421199999, "quote_volume": 57620.59508, "trades": 2143, "taker_buy_base": 50051.4, "taker_buy_quote": 22802.41792 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.4537, "high": 0.4555, "low": 0.4524, "close": 0.4525, "volume": 56209.0, "close_time": 1764424799999, "quote_volume": 25525.15702, "trades": 1342, "taker_buy_base": 34967.4, "taker_buy_quote": 15880.45212 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.4525, "high": 0.4546, "low": 0.4487, "close": 0.4502, "volume": 71437.4, "close_time": 1764428399999, "quote_volume": 32210.90505, "trades": 1347, "taker_buy_base": 41429.2, "taker_buy_quote": 18698.50586 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.4501, "high": 0.4544, "low": 0.4481, "close": 0.4499, "volume": 80238.3, "close_time": 1764431999999, "quote_volume": 36160.67399, "trades": 1290, "taker_buy_base": 57206.8, "taker_buy_quote": 25776.13341 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.4498, "high": 0.4521, "low": 0.4495, "close": 0.4506, "volume": 57994.7, "close_time": 1764435599999, "quote_volume": 26151.24891, "trades": 1214, "taker_buy_base": 29727.0, "taker_buy_quote": 13406.35302 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.4508, "high": 0.4514, "low": 0.4475, "close": 0.4499, "volume": 52011.1, "close_time": 1764439199999, "quote_volume": 23390.90545, "trades": 1115, "taker_buy_base": 30094.2, "taker_buy_quote": 13529.62564 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.4499, "high": 0.4519, "low": 0.4471, "close": 0.4483, "volume": 61430.7, "close_time": 1764442799999, "quote_volume": 27600.47246, "trades": 1060, "taker_buy_base": 40825.3, "taker_buy_quote": 18343.1904 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.4482, "high": 0.4484, "low": 0.4463, "close": 0.4468, "volume": 42754.4, "close_time": 1764446399999, "quote_volume": 19128.45916, "trades": 700, "taker_buy_base": 18495.7, "taker_buy_quote": 8277.07848 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.4468, "high": 0.4495, "low": 0.444, "close": 0.4483, "volume": 69347.7, "close_time": 1764449999999, "quote_volume": 30945.3514, "trades": 928, "taker_buy_base": 53912.9, "taker_buy_quote": 24057.65418 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.4483, "high": 0.4492, "low": 0.4472, "close": 0.4488, "volume": 7563.9, "close_time": 1764453599999, "quote_volume": 3389.84441, "trades": 331, "taker_buy_base": 4321.9, "taker_buy_quote": 1937.14704 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.4487, "high": 0.4496, "low": 0.4473, "close": 0.4492, "volume": 23941.9, "close_time": 1764457199999, "quote_volume": 10748.73709, "trades": 560, "taker_buy_base": 19071.9, "taker_buy_quote": 8564.51349 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.4493, "high": 0.4549, "low": 0.4482, "close": 0.4537, "volume": 51728.1, "close_time": 1764460799999, "quote_volume": 23401.60336, "trades": 948, "taker_buy_base": 35770.3, "taker_buy_quote": 16178.92459 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.4538, "high": 0.454, "low": 0.4494, "close": 0.4494, "volume": 52685.1, "close_time": 1764464399999, "quote_volume": 23809.09966, "trades": 1105, "taker_buy_base": 27515.5, "taker_buy_quote": 12436.25137 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.4494, "high": 0.4535, "low": 0.448, "close": 0.4503, "volume": 107548.6, "close_time": 1764467999999, "quote_volume": 48488.11532, "trades": 1986, "taker_buy_base": 46210.0, "taker_buy_quote": 20845.80019 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.4503, "high": 0.452, "low": 0.4488, "close": 0.4507, "volume": 64039.1, "close_time": 1764471599999, "quote_volume": 28832.58962, "trades": 1174, "taker_buy_base": 32951.0, "taker_buy_quote": 14839.26681 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.4505, "high": 0.4542, "low": 0.4485, "close": 0.4518, "volume": 75410.1, "close_time": 1764475199999, "quote_volume": 34026.76354, "trades": 1544, "taker_buy_base": 41920.8, "taker_buy_quote": 18916.29191 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.4518, "high": 0.4548, "low": 0.451, "close": 0.4536, "volume": 32271.2, "close_time": 1764478799999, "quote_volume": 14625.40349, "trades": 883, "taker_buy_base": 19127.0, "taker_buy_quote": 8668.65384 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.4536, "high": 0.4558, "low": 0.4503, "close": 0.4541, "volume": 106137.9, "close_time": 1764482399999, "quote_volume": 48124.88657, "trades": 1672, "taker_buy_base": 56871.4, "taker_buy_quote": 25781.62709 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.454, "high": 0.4623, "low": 0.454, "close": 0.4623, "volume": 133904.9, "close_time": 1764485999999, "quote_volume": 61384.46557, "trades": 2121, "taker_buy_base": 76478.7, "taker_buy_quote": 35062.15705 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.4623, "high": 0.4657, "low": 0.4574, "close": 0.4588, "volume": 175969.3, "close_time": 1764489599999, "quote_volume": 81133.37673, "trades": 2616, "taker_buy_base": 88698.7, "taker_buy_quote": 40924.36457 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.4587, "high": 0.4725, "low": 0.458, "close": 0.4636, "volume": 630394.1, "close_time": 1764493199999, "quote_volume": 293507.03019, "trades": 8644, "taker_buy_base": 315992.1, "taker_buy_quote": 147208.71438 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.4636, "high": 0.4646, "low": 0.4586, "close": 0.4609, "volume": 289825.4, "close_time": 1764496799999, "quote_volume": 133839.80803, "trades": 3302, "taker_buy_base": 179682.6, "taker_buy_quote": 82990.05007 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.4608, "high": 0.4608, "low": 0.4534, "close": 0.4547, "volume": 325021.0, "close_time": 1764500399999, "quote_volume": 148514.49257, "trades": 4459, "taker_buy_base": 211332.4, "taker_buy_quote": 96591.75102 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.4547, "high": 0.4578, "low": 0.4526, "close": 0.4533, "volume": 102174.8, "close_time": 1764503999999, "quote_volume": 46433.9846, "trades": 1170, "taker_buy_base": 50390.1, "taker_buy_quote": 22881.48386 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.4534, "high": 0.4548, "low": 0.449, "close": 0.4525, "volume": 113323.8, "close_time": 1764507599999, "quote_volume": 51181.7641, "trades": 1656, "taker_buy_base": 49522.5, "taker_buy_quote": 22374.14932 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.4524, "high": 0.4618, "low": 0.4521, "close": 0.4606, "volume": 114180.0, "close_time": 1764511199999, "quote_volume": 52123.86998, "trades": 1877, "taker_buy_base": 81530.1, "taker_buy_quote": 37206.60201 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.4605, "high": 0.4637, "low": 0.4569, "close": 0.4625, "volume": 109926.2, "close_time": 1764514799999, "quote_volume": 50583.19619, "trades": 2294, "taker_buy_base": 68652.0, "taker_buy_quote": 31596.35808 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.4625, "high": 0.4639, "low": 0.4597, "close": 0.4619, "volume": 154435.4, "close_time": 1764518399999, "quote_volume": 71290.11285, "trades": 2055, "taker_buy_base": 91521.1, "taker_buy_quote": 42250.83379 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.4618, "high": 0.4699, "low": 0.461, "close": 0.4685, "volume": 76272.4, "close_time": 1764521999999, "quote_volume": 35561.05208, "trades": 1688, "taker_buy_base": 41345.2, "taker_buy_quote": 19256.25826 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.4684, "high": 0.4687, "low": 0.4636, "close": 0.4639, "volume": 89946.7, "close_time": 1764525599999, "quote_volume": 41911.07514, "trades": 1923, "taker_buy_base": 41437.6, "taker_buy_quote": 19312.28583 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.4638, "high": 0.4688, "low": 0.4633, "close": 0.4687, "volume": 34335.8, "close_time": 1764529199999, "quote_volume": 15977.6263, "trades": 1072, "taker_buy_base": 20672.8, "taker_buy_quote": 9617.69866 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.4688, "high": 0.4701, "low": 0.4663, "close": 0.468, "volume": 183083.3, "close_time": 1764532799999, "quote_volume": 85811.10152, "trades": 1915, "taker_buy_base": 144092.1, "taker_buy_quote": 67556.74681 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.468, "high": 0.4724, "low": 0.4678, "close": 0.4721, "volume": 59039.4, "close_time": 1764536399999, "quote_volume": 27810.53167, "trades": 1088, "taker_buy_base": 27234.1, "taker_buy_quote": 12822.96781 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.4723, "high": 0.4734, "low": 0.4695, "close": 0.4723, "volume": 49062.5, "close_time": 1764539999999, "quote_volume": 23135.66701, "trades": 1071, "taker_buy_base": 28190.8, "taker_buy_quote": 13302.04487 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.4722, "high": 0.4731, "low": 0.4673, "close": 0.4688, "volume": 48326.8, "close_time": 1764543599999, "quote_volume": 22721.74789, "trades": 662, "taker_buy_base": 14112.7, "taker_buy_quote": 6635.91856 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.4686, "high": 0.47, "low": 0.461, "close": 0.4628, "volume": 187327.6, "close_time": 1764547199999, "quote_volume": 87255.09456, "trades": 1819, "taker_buy_base": 48157.0, "taker_buy_quote": 22434.83857 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.4624, "high": 0.463, "low": 0.4313, "close": 0.4344, "volume": 545413.1, "close_time": 1764550799999, "quote_volume": 243035.79962, "trades": 8530, "taker_buy_base": 254652.4, "taker_buy_quote": 113871.41858 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.4343, "high": 0.4528, "low": 0.4329, "close": 0.4461, "volume": 226986.6, "close_time": 1764554399999, "quote_volume": 100835.56769, "trades": 3574, "taker_buy_base": 143376.8, "taker_buy_quote": 63771.46287 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.4461, "high": 0.4499, "low": 0.44, "close": 0.4403, "volume": 130512.7, "close_time": 1764557999999, "quote_volume": 58192.23661, "trades": 1869, "taker_buy_base": 51638.4, "taker_buy_quote": 23010.35486 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.44, "high": 0.4409, "low": 0.4302, "close": 0.4313, "volume": 148489.5, "close_time": 1764561599999, "quote_volume": 64713.38924, "trades": 2357, "taker_buy_base": 67575.6, "taker_buy_quote": 29483.20759 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.4313, "high": 0.435, "low": 0.4291, "close": 0.4304, "volume": 99149.2, "close_time": 1764565199999, "quote_volume": 42843.50797, "trades": 1601, "taker_buy_base": 52988.0, "taker_buy_quote": 22903.96178 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.4303, "high": 0.4343, "low": 0.4295, "close": 0.4312, "volume": 57827.8, "close_time": 1764568799999, "quote_volume": 24993.24058, "trades": 1003, "taker_buy_base": 39316.3, "taker_buy_quote": 17006.83984 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.4309, "high": 0.4341, "low": 0.4238, "close": 0.431, "volume": 169299.8, "close_time": 1764572399999, "quote_volume": 72683.56261, "trades": 1749, "taker_buy_base": 94742.2, "taker_buy_quote": 40678.38319 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.4309, "high": 0.4355, "low": 0.4265, "close": 0.4327, "volume": 184393.3, "close_time": 1764575999999, "quote_volume": 79435.31604, "trades": 1758, "taker_buy_base": 89087.7, "taker_buy_quote": 38383.75243 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.4326, "high": 0.4446, "low": 0.4304, "close": 0.4441, "volume": 210753.9, "close_time": 1764579599999, "quote_volume": 91904.5027, "trades": 2191, "taker_buy_base": 121510.3, "taker_buy_quote": 53052.46939 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.4438, "high": 0.4471, "low": 0.4364, "close": 0.4379, "volume": 215022.6, "close_time": 1764583199999, "quote_volume": 95027.54156, "trades": 3101, "taker_buy_base": 108386.9, "taker_buy_quote": 47930.08421 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.4378, "high": 0.4418, "low": 0.4373, "close": 0.4396, "volume": 98873.2, "close_time": 1764586799999, "quote_volume": 43473.47691, "trades": 1370, "taker_buy_base": 52621.2, "taker_buy_quote": 23135.40318 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.4392, "high": 0.4395, "low": 0.4309, "close": 0.432, "volume": 154394.3, "close_time": 1764590399999, "quote_volume": 66756.86002, "trades": 2078, "taker_buy_base": 69908.1, "taker_buy_quote": 30231.67095 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.4319, "high": 0.4377, "low": 0.4297, "close": 0.4364, "volume": 142235.5, "close_time": 1764593999999, "quote_volume": 61681.55544, "trades": 1919, "taker_buy_base": 76078.4, "taker_buy_quote": 32998.53629 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.4362, "high": 0.4401, "low": 0.4321, "close": 0.4349, "volume": 65067.9, "close_time": 1764597599999, "quote_volume": 28353.95408, "trades": 1275, "taker_buy_base": 43335.3, "taker_buy_quote": 18866.73578 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.4348, "high": 0.443, "low": 0.4321, "close": 0.4391, "volume": 91499.6, "close_time": 1764601199999, "quote_volume": 40084.64463, "trades": 1727, "taker_buy_base": 53888.6, "taker_buy_quote": 23609.35373 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.4389, "high": 0.4415, "low": 0.4247, "close": 0.4318, "volume": 201053.9, "close_time": 1764604799999, "quote_volume": 87034.7327, "trades": 2654, "taker_buy_base": 99975.4, "taker_buy_quote": 43243.30253 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.4317, "high": 0.4329, "low": 0.4247, "close": 0.427, "volume": 163316.3, "close_time": 1764608399999, "quote_volume": 70041.51837, "trades": 2539, "taker_buy_base": 84006.8, "taker_buy_quote": 36045.15181 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.4266, "high": 0.429, "low": 0.4247, "close": 0.4261, "volume": 33781.3, "close_time": 1764611999999, "quote_volume": 14429.48975, "trades": 901, "taker_buy_base": 18978.1, "taker_buy_quote": 8107.52777 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.4261, "high": 0.4326, "low": 0.4247, "close": 0.4325, "volume": 95019.0, "close_time": 1764615599999, "quote_volume": 40604.63881, "trades": 1021, "taker_buy_base": 74200.6, "taker_buy_quote": 31698.54542 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.4324, "high": 0.4359, "low": 0.4287, "close": 0.4304, "volume": 104501.3, "close_time": 1764619199999, "quote_volume": 45058.73772, "trades": 1169, "taker_buy_base": 59602.3, "taker_buy_quote": 25697.85212 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.4303, "high": 0.4363, "low": 0.4303, "close": 0.4333, "volume": 51705.8, "close_time": 1764622799999, "quote_volume": 22425.66827, "trades": 1166, "taker_buy_base": 26309.3, "taker_buy_quote": 11416.66797 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.4334, "high": 0.4415, "low": 0.4327, "close": 0.4408, "volume": 32408.8, "close_time": 1764626399999, "quote_volume": 14168.66926, "trades": 850, "taker_buy_base": 13637.7, "taker_buy_quote": 5967.93865 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.4405, "high": 0.4484, "low": 0.4405, "close": 0.4438, "volume": 164655.9, "close_time": 1764629999999, "quote_volume": 73410.95789, "trades": 2041, "taker_buy_base": 83132.7, "taker_buy_quote": 37064.392 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.4439, "high": 0.4443, "low": 0.4405, "close": 0.4412, "volume": 107386.7, "close_time": 1764633599999, "quote_volume": 47459.96557, "trades": 1379, "taker_buy_base": 30310.0, "taker_buy_quote": 13385.26276 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.4412, "high": 0.4428, "low": 0.4344, "close": 0.4383, "volume": 152362.7, "close_time": 1764637199999, "quote_volume": 66876.00329, "trades": 2127, "taker_buy_base": 57470.4, "taker_buy_quote": 25195.78764 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.4381, "high": 0.4471, "low": 0.4356, "close": 0.4383, "volume": 199621.3, "close_time": 1764640799999, "quote_volume": 87890.24506, "trades": 3226, "taker_buy_base": 78605.4, "taker_buy_quote": 34685.85383 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.4382, "high": 0.4419, "low": 0.4374, "close": 0.4401, "volume": 47658.2, "close_time": 1764644399999, "quote_volume": 20986.05481, "trades": 1158, "taker_buy_base": 22904.3, "taker_buy_quote": 10094.30671 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.4401, "high": 0.4413, "low": 0.4338, "close": 0.4354, "volume": 109889.6, "close_time": 1764647999999, "quote_volume": 48001.13232, "trades": 1327, "taker_buy_base": 47965.8, "taker_buy_quote": 20948.36062 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.4355, "high": 0.4395, "low": 0.4349, "close": 0.436, "volume": 150922.0, "close_time": 1764651599999, "quote_volume": 65935.50422, "trades": 1795, "taker_buy_base": 69381.6, "taker_buy_quote": 30330.01168 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.4361, "high": 0.4396, "low": 0.4355, "close": 0.438, "volume": 66798.8, "close_time": 1764655199999, "quote_volume": 29265.45657, "trades": 968, "taker_buy_base": 20005.5, "taker_buy_quote": 8762.94229 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.438, "high": 0.4391, "low": 0.4351, "close": 0.4385, "volume": 148068.5, "close_time": 1764658799999, "quote_volume": 64716.09098, "trades": 1893, "taker_buy_base": 48987.8, "taker_buy_quote": 21422.81639 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.4385, "high": 0.4418, "low": 0.4371, "close": 0.4418, "volume": 104055.8, "close_time": 1764662399999, "quote_volume": 45667.07118, "trades": 1201, "taker_buy_base": 38609.6, "taker_buy_quote": 16958.74559 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.4417, "high": 0.442, "low": 0.4344, "close": 0.4351, "volume": 128917.0, "close_time": 1764665999999, "quote_volume": 56436.68317, "trades": 1750, "taker_buy_base": 60285.6, "taker_buy_quote": 26401.72527 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.4352, "high": 0.4356, "low": 0.4297, "close": 0.4317, "volume": 133319.8, "close_time": 1764669599999, "quote_volume": 57702.69529, "trades": 2017, "taker_buy_base": 45387.0, "taker_buy_quote": 19648.0054 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.4316, "high": 0.4388, "low": 0.4312, "close": 0.438, "volume": 54747.9, "close_time": 1764673199999, "quote_volume": 23825.80489, "trades": 1241, "taker_buy_base": 30355.9, "taker_buy_quote": 13220.35397 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.4381, "high": 0.4428, "low": 0.4375, "close": 0.442, "volume": 124375.4, "close_time": 1764676799999, "quote_volume": 54662.98924, "trades": 1918, "taker_buy_base": 67509.7, "taker_buy_quote": 29675.79592 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.4421, "high": 0.4473, "low": 0.4421, "close": 0.4434, "volume": 146411.5, "close_time": 1764680399999, "quote_volume": 65096.66171, "trades": 1924, "taker_buy_base": 68000.1, "taker_buy_quote": 30219.58773 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.4434, "high": 0.4469, "low": 0.4401, "close": 0.4419, "volume": 120744.1, "close_time": 1764683999999, "quote_volume": 53493.74245, "trades": 1651, "taker_buy_base": 50687.3, "taker_buy_quote": 22473.98428 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.4419, "high": 0.4555, "low": 0.4418, "close": 0.4546, "volume": 172330.8, "close_time": 1764687599999, "quote_volume": 77360.07276, "trades": 2805, "taker_buy_base": 70400.5, "taker_buy_quote": 31614.36602 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.4545, "high": 0.4634, "low": 0.4545, "close": 0.461, "volume": 200201.9, "close_time": 1764691199999, "quote_volume": 91765.93455, "trades": 3732, "taker_buy_base": 88709.4, "taker_buy_quote": 40677.95881 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.4612, "high": 0.4636, "low": 0.4576, "close": 0.4625, "volume": 154316.3, "close_time": 1764694799999, "quote_volume": 71021.84212, "trades": 2968, "taker_buy_base": 55904.4, "taker_buy_quote": 25756.59286 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.4625, "high": 0.4664, "low": 0.4605, "close": 0.4612, "volume": 73947.8, "close_time": 1764698399999, "quote_volume": 34291.76928, "trades": 1656, "taker_buy_base": 33896.8, "taker_buy_quote": 15733.59974 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.4612, "high": 0.4645, "low": 0.4603, "close": 0.4624, "volume": 37769.1, "close_time": 1764701999999, "quote_volume": 17465.82105, "trades": 885, "taker_buy_base": 20329.9, "taker_buy_quote": 9404.32777 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.4624, "high": 0.4626, "low": 0.4588, "close": 0.46, "volume": 34238.2, "close_time": 1764705599999, "quote_volume": 15757.74136, "trades": 670, "taker_buy_base": 18447.6, "taker_buy_quote": 8485.41184 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.46, "high": 0.4612, "low": 0.4541, "close": 0.4569, "volume": 77329.3, "close_time": 1764709199999, "quote_volume": 35387.97374, "trades": 1255, "taker_buy_base": 28595.9, "taker_buy_quote": 13093.06988 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.4569, "high": 0.4591, "low": 0.456, "close": 0.4564, "volume": 62123.2, "close_time": 1764712799999, "quote_volume": 28407.04353, "trades": 993, "taker_buy_base": 18671.4, "taker_buy_quote": 8542.43852 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.4564, "high": 0.4597, "low": 0.4548, "close": 0.4572, "volume": 121133.8, "close_time": 1764716399999, "quote_volume": 55475.33681, "trades": 1296, "taker_buy_base": 51997.8, "taker_buy_quote": 23818.72204 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.4572, "high": 0.4575, "low": 0.4522, "close": 0.453, "volume": 57208.0, "close_time": 1764719999999, "quote_volume": 26032.60754, "trades": 1028, "taker_buy_base": 33284.5, "taker_buy_quote": 15142.20915 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.4531, "high": 0.4538, "low": 0.4486, "close": 0.4526, "volume": 100074.6, "close_time": 1764723599999, "quote_volume": 45180.46053, "trades": 1373, "taker_buy_base": 42333.3, "taker_buy_quote": 19117.83794 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.4525, "high": 0.457, "low": 0.4518, "close": 0.4555, "volume": 60337.4, "close_time": 1764727199999, "quote_volume": 27443.91585, "trades": 997, "taker_buy_base": 23064.3, "taker_buy_quote": 10491.52602 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.4556, "high": 0.461, "low": 0.4548, "close": 0.4573, "volume": 67158.9, "close_time": 1764730799999, "quote_volume": 30765.18424, "trades": 1383, "taker_buy_base": 37184.3, "taker_buy_quote": 17031.15827 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.4574, "high": 0.4591, "low": 0.4532, "close": 0.4532, "volume": 138727.7, "close_time": 1764734399999, "quote_volume": 63381.1834, "trades": 1604, "taker_buy_base": 73597.6, "taker_buy_quote": 33632.40491 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.4533, "high": 0.4571, "low": 0.4533, "close": 0.4564, "volume": 67490.6, "close_time": 1764737999999, "quote_volume": 30683.67395, "trades": 1034, "taker_buy_base": 21293.5, "taker_buy_quote": 9694.16147 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.4565, "high": 0.4583, "low": 0.4549, "close": 0.4574, "volume": 31809.2, "close_time": 1764741599999, "quote_volume": 14514.69107, "trades": 686, "taker_buy_base": 16802.3, "taker_buy_quote": 7666.04793 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.4575, "high": 0.4586, "low": 0.4525, "close": 0.4535, "volume": 57824.0, "close_time": 1764745199999, "quote_volume": 26358.57432, "trades": 1086, "taker_buy_base": 28145.7, "taker_buy_quote": 12829.30682 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.4535, "high": 0.4538, "low": 0.4502, "close": 0.4506, "volume": 36344.0, "close_time": 1764748799999, "quote_volume": 16432.00623, "trades": 677, "taker_buy_base": 19029.4, "taker_buy_quote": 8607.52536 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.4505, "high": 0.4519, "low": 0.4456, "close": 0.4465, "volume": 93699.0, "close_time": 1764752399999, "quote_volume": 42037.48588, "trades": 1103, "taker_buy_base": 33087.9, "taker_buy_quote": 14869.77348 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.4466, "high": 0.4471, "low": 0.4446, "close": 0.4455, "volume": 50592.1, "close_time": 1764755999999, "quote_volume": 22554.22831, "trades": 859, "taker_buy_base": 18157.2, "taker_buy_quote": 8095.04336 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.4454, "high": 0.4454, "low": 0.4401, "close": 0.4404, "volume": 105496.2, "close_time": 1764759599999, "quote_volume": 46696.60114, "trades": 1373, "taker_buy_base": 44448.2, "taker_buy_quote": 19681.68903 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.4405, "high": 0.443, "low": 0.4382, "close": 0.4401, "volume": 157731.0, "close_time": 1764763199999, "quote_volume": 69510.29, "trades": 1674, "taker_buy_base": 88822.6, "taker_buy_quote": 39153.66161 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.4401, "high": 0.4411, "low": 0.4322, "close": 0.4337, "volume": 182623.3, "close_time": 1764766799999, "quote_volume": 79471.91797, "trades": 1628, "taker_buy_base": 67115.9, "taker_buy_quote": 29171.49948 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.4336, "high": 0.4337, "low": 0.4283, "close": 0.43, "volume": 110617.4, "close_time": 1764770399999, "quote_volume": 47626.53274, "trades": 1792, "taker_buy_base": 43685.8, "taker_buy_quote": 18814.92392 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.43, "high": 0.4384, "low": 0.4221, "close": 0.4319, "volume": 410038.1, "close_time": 1764773999999, "quote_volume": 175979.02977, "trades": 5095, "taker_buy_base": 247678.1, "taker_buy_quote": 106405.3378 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.4319, "high": 0.437, "low": 0.431, "close": 0.4354, "volume": 108915.3, "close_time": 1764777599999, "quote_volume": 47306.06503, "trades": 1908, "taker_buy_base": 63769.3, "taker_buy_quote": 27710.96043 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.4355, "high": 0.4364, "low": 0.4318, "close": 0.4327, "volume": 62368.7, "close_time": 1764781199999, "quote_volume": 27056.53819, "trades": 1197, "taker_buy_base": 36677.4, "taker_buy_quote": 15911.06993 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.4327, "high": 0.4347, "low": 0.4309, "close": 0.4344, "volume": 62775.5, "close_time": 1764784799999, "quote_volume": 27148.67032, "trades": 1095, "taker_buy_base": 29713.4, "taker_buy_quote": 12849.31564 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.4342, "high": 0.4358, "low": 0.43, "close": 0.431, "volume": 86257.1, "close_time": 1764788399999, "quote_volume": 37313.00662, "trades": 1082, "taker_buy_base": 24373.1, "taker_buy_quote": 10550.20359 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.4309, "high": 0.4377, "low": 0.4306, "close": 0.435, "volume": 39151.6, "close_time": 1764791999999, "quote_volume": 17019.70395, "trades": 620, "taker_buy_base": 31673.5, "taker_buy_quote": 13779.70315 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.435, "high": 0.4362, "low": 0.433, "close": 0.4337, "volume": 27318.5, "close_time": 1764795599999, "quote_volume": 11869.6128, "trades": 657, "taker_buy_base": 12144.4, "taker_buy_quote": 5275.40048 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.4338, "high": 0.4406, "low": 0.4331, "close": 0.4404, "volume": 44842.6, "close_time": 1764799199999, "quote_volume": 19586.86247, "trades": 830, "taker_buy_base": 30858.8, "taker_buy_quote": 13482.65844 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.4404, "high": 0.4407, "low": 0.4368, "close": 0.4403, "volume": 57836.1, "close_time": 1764802799999, "quote_volume": 25362.67209, "trades": 762, "taker_buy_base": 48661.6, "taker_buy_quote": 21338.68762 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.4403, "high": 0.4407, "low": 0.437, "close": 0.4379, "volume": 44799.4, "close_time": 1764806399999, "quote_volume": 19646.13537, "trades": 672, "taker_buy_base": 21374.9, "taker_buy_quote": 9378.93612 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.438, "high": 0.447, "low": 0.437, "close": 0.4449, "volume": 150611.4, "close_time": 1764809999999, "quote_volume": 66636.53966, "trades": 2414, "taker_buy_base": 75926.0, "taker_buy_quote": 33618.87077 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.4449, "high": 0.4619, "low": 0.4439, "close": 0.4599, "volume": 449274.2, "close_time": 1764813599999, "quote_volume": 204841.16869, "trades": 5397, "taker_buy_base": 242696.9, "taker_buy_quote": 110529.5702 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.4598, "high": 0.4771, "low": 0.4589, "close": 0.4688, "volume": 559265.3, "close_time": 1764817199999, "quote_volume": 262054.88967, "trades": 7817, "taker_buy_base": 277569.6, "taker_buy_quote": 130203.55928 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.4688, "high": 0.4762, "low": 0.4675, "close": 0.471, "volume": 294750.2, "close_time": 1764820799999, "quote_volume": 139184.66686, "trades": 5006, "taker_buy_base": 116931.0, "taker_buy_quote": 55244.17401 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.4709, "high": 0.4773, "low": 0.4666, "close": 0.4698, "volume": 203873.1, "close_time": 1764824399999, "quote_volume": 96124.57472, "trades": 4184, "taker_buy_base": 87858.6, "taker_buy_quote": 41467.20485 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.4698, "high": 0.4796, "low": 0.4698, "close": 0.4724, "volume": 375457.5, "close_time": 1764827999999, "quote_volume": 178252.35646, "trades": 4636, "taker_buy_base": 201144.8, "taker_buy_quote": 95496.02849 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.4727, "high": 0.4848, "low": 0.4716, "close": 0.4755, "volume": 451285.0, "close_time": 1764831599999, "quote_volume": 215984.25458, "trades": 5017, "taker_buy_base": 226226.6, "taker_buy_quote": 108368.55019 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.4756, "high": 0.4805, "low": 0.4728, "close": 0.4802, "volume": 156895.2, "close_time": 1764835199999, "quote_volume": 74673.17985, "trades": 2701, "taker_buy_base": 89134.1, "taker_buy_quote": 42436.97588 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.4801, "high": 0.4864, "low": 0.4765, "close": 0.4846, "volume": 783667.7, "close_time": 1764838799999, "quote_volume": 378487.74308, "trades": 8808, "taker_buy_base": 482751.2, "taker_buy_quote": 233224.55548 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.4845, "high": 0.4845, "low": 0.4657, "close": 0.4672, "volume": 410776.2, "close_time": 1764842399999, "quote_volume": 194717.20411, "trades": 5292, "taker_buy_base": 173354.8, "taker_buy_quote": 82078.88121 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.4672, "high": 0.4746, "low": 0.4672, "close": 0.4731, "volume": 203241.2, "close_time": 1764845999999, "quote_volume": 95797.23017, "trades": 2921, "taker_buy_base": 101418.7, "taker_buy_quote": 47819.24681 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.4731, "high": 0.4759, "low": 0.4703, "close": 0.474, "volume": 135563.6, "close_time": 1764849599999, "quote_volume": 64098.75637, "trades": 1980, "taker_buy_base": 68217.6, "taker_buy_quote": 32262.70626 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.4741, "high": 0.4803, "low": 0.4737, "close": 0.4754, "volume": 281536.4, "close_time": 1764853199999, "quote_volume": 134297.20937, "trades": 3486, "taker_buy_base": 144789.7, "taker_buy_quote": 69055.71093 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.4753, "high": 0.4844, "low": 0.4718, "close": 0.4737, "volume": 873874.5, "close_time": 1764856799999, "quote_volume": 418693.57874, "trades": 9675, "taker_buy_base": 458271.5, "taker_buy_quote": 219978.72122 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.4736, "high": 0.4769, "low": 0.4695, "close": 0.4726, "volume": 327571.4, "close_time": 1764860399999, "quote_volume": 154964.44103, "trades": 4374, "taker_buy_base": 132215.3, "taker_buy_quote": 62606.81672 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.4726, "high": 0.4788, "low": 0.4684, "close": 0.4775, "volume": 253671.7, "close_time": 1764863999999, "quote_volume": 119918.02332, "trades": 3453, "taker_buy_base": 116798.0, "taker_buy_quote": 55302.97182 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.4775, "high": 0.4821, "low": 0.4765, "close": 0.4786, "volume": 151729.9, "close_time": 1764867599999, "quote_volume": 72715.87298, "trades": 2771, "taker_buy_base": 85998.7, "taker_buy_quote": 41221.48698 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.4787, "high": 0.4808, "low": 0.4751, "close": 0.4798, "volume": 168290.2, "close_time": 1764871199999, "quote_volume": 80484.74298, "trades": 2565, "taker_buy_base": 99830.0, "taker_buy_quote": 47731.76831 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.4799, "high": 0.4866, "low": 0.4758, "close": 0.4797, "volume": 375521.5, "close_time": 1764874799999, "quote_volume": 180522.92127, "trades": 4246, "taker_buy_base": 191675.0, "taker_buy_quote": 92191.70795 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.4797, "high": 0.48, "low": 0.4711, "close": 0.4741, "volume": 458648.1, "close_time": 1764878399999, "quote_volume": 218024.95425, "trades": 5632, "taker_buy_base": 226116.0, "taker_buy_quote": 107505.81243 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.4741, "high": 0.4766, "low": 0.4698, "close": 0.4736, "volume": 200866.9, "close_time": 1764881999999, "quote_volume": 95005.48131, "trades": 2436, "taker_buy_base": 81604.2, "taker_buy_quote": 38599.20177 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.4736, "high": 0.4736, "low": 0.4664, "close": 0.4673, "volume": 181726.8, "close_time": 1764885599999, "quote_volume": 85355.27785, "trades": 1759, "taker_buy_base": 69356.9, "taker_buy_quote": 32584.6005 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.4674, "high": 0.4719, "low": 0.4633, "close": 0.4644, "volume": 186098.3, "close_time": 1764889199999, "quote_volume": 86933.00525, "trades": 1907, "taker_buy_base": 64420.1, "taker_buy_quote": 30146.49101 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.4644, "high": 0.4697, "low": 0.464, "close": 0.4687, "volume": 68546.3, "close_time": 1764892799999, "quote_volume": 31997.61899, "trades": 1072, "taker_buy_base": 44574.7, "taker_buy_quote": 20819.48695 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.4688, "high": 0.4688, "low": 0.4561, "close": 0.4617, "volume": 260953.8, "close_time": 1764896399999, "quote_volume": 120170.70612, "trades": 2806, "taker_buy_base": 76733.7, "taker_buy_quote": 35382.62298 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.4616, "high": 0.4647, "low": 0.4605, "close": 0.4621, "volume": 119467.3, "close_time": 1764899999999, "quote_volume": 55278.20589, "trades": 1669, "taker_buy_base": 63123.1, "taker_buy_quote": 29221.85716 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.462, "high": 0.4683, "low": 0.4611, "close": 0.4681, "volume": 115346.5, "close_time": 1764903599999, "quote_volume": 53630.2996, "trades": 1524, "taker_buy_base": 59435.3, "taker_buy_quote": 27639.82845 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.4682, "high": 0.481, "low": 0.4682, "close": 0.4799, "volume": 259160.7, "close_time": 1764907199999, "quote_volume": 123227.33906, "trades": 3410, "taker_buy_base": 170189.5, "taker_buy_quote": 80883.44011 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.4801, "high": 0.4846, "low": 0.4764, "close": 0.477, "volume": 411943.5, "close_time": 1764910799999, "quote_volume": 198166.34563, "trades": 6719, "taker_buy_base": 210694.0, "taker_buy_quote": 101398.09393 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.477, "high": 0.4838, "low": 0.4737, "close": 0.4832, "volume": 272356.9, "close_time": 1764914399999, "quote_volume": 130748.22384, "trades": 3619, "taker_buy_base": 166240.4, "taker_buy_quote": 79824.86631 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.4832, "high": 0.4885, "low": 0.4766, "close": 0.479, "volume": 295557.4, "close_time": 1764917999999, "quote_volume": 142859.15736, "trades": 4055, "taker_buy_base": 159479.8, "taker_buy_quote": 77177.85095 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.479, "high": 0.4812, "low": 0.4678, "close": 0.4701, "volume": 282784.4, "close_time": 1764921599999, "quote_volume": 133914.1623, "trades": 5724, "taker_buy_base": 117812.5, "taker_buy_quote": 55830.59259 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.4701, "high": 0.4702, "low": 0.463, "close": 0.468, "volume": 230307.5, "close_time": 1764925199999, "quote_volume": 107456.37854, "trades": 4009, "taker_buy_base": 96917.6, "taker_buy_quote": 45235.90486 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.468, "high": 0.4737, "low": 0.4659, "close": 0.4737, "volume": 235571.1, "close_time": 1764928799999, "quote_volume": 110545.26576, "trades": 8509, "taker_buy_base": 142348.4, "taker_buy_quote": 66800.1082 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.4737, "high": 0.4839, "low": 0.4729, "close": 0.4828, "volume": 543480.0, "close_time": 1764932399999, "quote_volume": 260671.49405, "trades": 7385, "taker_buy_base": 282672.1, "taker_buy_quote": 135520.89534 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.4827, "high": 0.4894, "low": 0.4741, "close": 0.4826, "volume": 1003301.6, "close_time": 1764935999999, "quote_volume": 484193.43408, "trades": 10927, "taker_buy_base": 574265.2, "taker_buy_quote": 277509.76954 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.4826, "high": 0.4933, "low": 0.4798, "close": 0.4901, "volume": 1145651.1, "close_time": 1764939599999, "quote_volume": 559769.02808, "trades": 14379, "taker_buy_base": 672684.0, "taker_buy_quote": 329011.5675 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.4902, "high": 0.4963, "low": 0.4837, "close": 0.4847, "volume": 613902.2, "close_time": 1764943199999, "quote_volume": 300526.18641, "trades": 9441, "taker_buy_base": 278409.2, "taker_buy_quote": 136317.05174 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.4846, "high": 0.4879, "low": 0.4784, "close": 0.4826, "volume": 278268.5, "close_time": 1764946799999, "quote_volume": 134588.25576, "trades": 4195, "taker_buy_base": 161785.3, "taker_buy_quote": 78237.15368 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.4827, "high": 0.4912, "low": 0.4818, "close": 0.4866, "volume": 265447.0, "close_time": 1764950399999, "quote_volume": 129487.8237, "trades": 4474, "taker_buy_base": 117504.3, "taker_buy_quote": 57325.6547 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.4865, "high": 0.4889, "low": 0.4738, "close": 0.4848, "volume": 579425.7, "close_time": 1764953999999, "quote_volume": 279068.99721, "trades": 6582, "taker_buy_base": 325000.5, "taker_buy_quote": 157024.92322 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.4848, "high": 0.4892, "low": 0.4779, "close": 0.4794, "volume": 366083.7, "close_time": 1764957599999, "quote_volume": 177094.07111, "trades": 4347, "taker_buy_base": 110386.1, "taker_buy_quote": 53371.65662 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.4794, "high": 0.4888, "low": 0.4782, "close": 0.4804, "volume": 340001.4, "close_time": 1764961199999, "quote_volume": 164358.30068, "trades": 4141, "taker_buy_base": 189322.1, "taker_buy_quote": 91463.88991 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.4804, "high": 0.4828, "low": 0.4781, "close": 0.4796, "volume": 121463.0, "close_time": 1764964799999, "quote_volume": 58324.22093, "trades": 2724, "taker_buy_base": 53889.8, "taker_buy_quote": 25875.81459 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.4796, "high": 0.4832, "low": 0.4775, "close": 0.482, "volume": 85322.9, "close_time": 1764968399999, "quote_volume": 41032.08997, "trades": 1720, "taker_buy_base": 50805.6, "taker_buy_quote": 24435.59188 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.4819, "high": 0.4843, "low": 0.4768, "close": 0.4805, "volume": 118919.3, "close_time": 1764971999999, "quote_volume": 57039.86159, "trades": 1967, "taker_buy_base": 59089.6, "taker_buy_quote": 28377.71709 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.4805, "high": 0.4873, "low": 0.4759, "close": 0.4841, "volume": 153134.3, "close_time": 1764975599999, "quote_volume": 73727.41596, "trades": 1717, "taker_buy_base": 83017.8, "taker_buy_quote": 39966.72634 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.4841, "high": 0.4851, "low": 0.4785, "close": 0.4811, "volume": 299448.2, "close_time": 1764979199999, "quote_volume": 144243.62881, "trades": 2628, "taker_buy_base": 144717.5, "taker_buy_quote": 69815.29047 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.481, "high": 0.481, "low": 0.4634, "close": 0.4697, "volume": 366424.8, "close_time": 1764982799999, "quote_volume": 172440.15955, "trades": 3492, "taker_buy_base": 143188.2, "taker_buy_quote": 67469.79269 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.4696, "high": 0.4789, "low": 0.4689, "close": 0.475, "volume": 174797.4, "close_time": 1764986399999, "quote_volume": 83103.08875, "trades": 2157, "taker_buy_base": 103846.6, "taker_buy_quote": 49350.58096 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.4751, "high": 0.4762, "low": 0.4721, "close": 0.4733, "volume": 150161.6, "close_time": 1764989999999, "quote_volume": 71138.63507, "trades": 2042, "taker_buy_base": 74247.1, "taker_buy_quote": 35202.14766 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.4732, "high": 0.4761, "low": 0.4691, "close": 0.4736, "volume": 217795.3, "close_time": 1764993599999, "quote_volume": 102827.55279, "trades": 2476, "taker_buy_base": 73532.9, "taker_buy_quote": 34725.35025 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.4735, "high": 0.4751, "low": 0.4695, "close": 0.4737, "volume": 72774.4, "close_time": 1764997199999, "quote_volume": 34359.87292, "trades": 1361, "taker_buy_base": 38991.1, "taker_buy_quote": 18406.38671 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.4736, "high": 0.48, "low": 0.4718, "close": 0.4793, "volume": 142397.6, "close_time": 1765000799999, "quote_volume": 67535.66768, "trades": 1837, "taker_buy_base": 88104.6, "taker_buy_quote": 41770.65155 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.4794, "high": 0.4896, "low": 0.4794, "close": 0.4882, "volume": 176629.1, "close_time": 1765004399999, "quote_volume": 85702.57873, "trades": 3158, "taker_buy_base": 101236.3, "taker_buy_quote": 49132.33365 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.4879, "high": 0.4886, "low": 0.4799, "close": 0.4836, "volume": 160834.4, "close_time": 1765007999999, "quote_volume": 77748.7508, "trades": 2820, "taker_buy_base": 68819.3, "taker_buy_quote": 33294.26627 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.4836, "high": 0.4901, "low": 0.4788, "close": 0.4839, "volume": 322692.1, "close_time": 1765011599999, "quote_volume": 156635.23173, "trades": 4914, "taker_buy_base": 183192.3, "taker_buy_quote": 88969.21286 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.484, "high": 0.494, "low": 0.4834, "close": 0.4935, "volume": 414877.2, "close_time": 1765015199999, "quote_volume": 202652.88293, "trades": 5282, "taker_buy_base": 207213.8, "taker_buy_quote": 101265.61575 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.4935, "high": 0.4972, "low": 0.489, "close": 0.4923, "volume": 329040.4, "close_time": 1765018799999, "quote_volume": 162528.66572, "trades": 4637, "taker_buy_base": 179371.0, "taker_buy_quote": 88660.78112 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.4924, "high": 0.4957, "low": 0.4894, "close": 0.4918, "volume": 591832.7, "close_time": 1765022399999, "quote_volume": 291944.86087, "trades": 9979, "taker_buy_base": 352870.3, "taker_buy_quote": 174185.09164 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.4917, "high": 0.4921, "low": 0.4872, "close": 0.4883, "volume": 441496.6, "close_time": 1765025999999, "quote_volume": 216254.61393, "trades": 8426, "taker_buy_base": 287391.4, "taker_buy_quote": 140814.44428 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.4884, "high": 0.4912, "low": 0.476, "close": 0.4825, "volume": 249354.5, "close_time": 1765029599999, "quote_volume": 120523.21682, "trades": 4112, "taker_buy_base": 102360.8, "taker_buy_quote": 49394.85398 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.4823, "high": 0.4855, "low": 0.4793, "close": 0.4806, "volume": 345375.5, "close_time": 1765033199999, "quote_volume": 166304.61709, "trades": 2896, "taker_buy_base": 194277.2, "taker_buy_quote": 93539.83403 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.4806, "high": 0.4859, "low": 0.4786, "close": 0.4842, "volume": 89763.4, "close_time": 1765036799999, "quote_volume": 43349.36157, "trades": 1471, "taker_buy_base": 40391.9, "taker_buy_quote": 19508.3579 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.484, "high": 0.4936, "low": 0.484, "close": 0.4893, "volume": 224332.0, "close_time": 1765040399999, "quote_volume": 109630.63985, "trades": 1952, "taker_buy_base": 120642.0, "taker_buy_quote": 58950.4536 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.4894, "high": 0.4894, "low": 0.4829, "close": 0.4849, "volume": 41567.1, "close_time": 1765043999999, "quote_volume": 20158.11855, "trades": 691, "taker_buy_base": 11086.0, "taker_buy_quote": 5377.85748 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.4849, "high": 0.4901, "low": 0.4832, "close": 0.4881, "volume": 92194.6, "close_time": 1765047599999, "quote_volume": 44920.02985, "trades": 898, "taker_buy_base": 51021.6, "taker_buy_quote": 24862.45555 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.488, "high": 0.4882, "low": 0.4822, "close": 0.4835, "volume": 53942.2, "close_time": 1765051199999, "quote_volume": 26105.40718, "trades": 699, "taker_buy_base": 18357.8, "taker_buy_quote": 8892.44101 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.4834, "high": 0.4851, "low": 0.4827, "close": 0.4842, "volume": 22953.5, "close_time": 1765054799999, "quote_volume": 11096.59014, "trades": 464, "taker_buy_base": 9889.0, "taker_buy_quote": 4782.5591 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.484, "high": 0.4894, "low": 0.4827, "close": 0.4867, "volume": 45713.1, "close_time": 1765058399999, "quote_volume": 22250.81544, "trades": 908, "taker_buy_base": 32649.6, "taker_buy_quote": 15896.69087 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.4868, "high": 0.4898, "low": 0.4849, "close": 0.4869, "volume": 94908.1, "close_time": 1765061999999, "quote_volume": 46299.09851, "trades": 1496, "taker_buy_base": 59033.7, "taker_buy_quote": 28794.92861 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.487, "high": 0.4898, "low": 0.4855, "close": 0.4872, "volume": 76639.7, "close_time": 1765065599999, "quote_volume": 37335.94716, "trades": 1096, "taker_buy_base": 40705.5, "taker_buy_quote": 19840.77667 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.4868, "high": 0.487, "low": 0.4788, "close": 0.4852, "volume": 178115.3, "close_time": 1765069199999, "quote_volume": 85882.48649, "trades": 2576, "taker_buy_base": 60767.3, "taker_buy_quote": 29297.83885 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.4852, "high": 0.4889, "low": 0.4829, "close": 0.483, "volume": 140576.0, "close_time": 1765072799999, "quote_volume": 68293.10066, "trades": 1939, "taker_buy_base": 59577.3, "taker_buy_quote": 28968.10239 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.483, "high": 0.4838, "low": 0.4768, "close": 0.481, "volume": 257925.1, "close_time": 1765076399999, "quote_volume": 124083.06957, "trades": 2474, "taker_buy_base": 135106.9, "taker_buy_quote": 65025.20974 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.4811, "high": 0.4862, "low": 0.4789, "close": 0.4841, "volume": 121568.9, "close_time": 1765079999999, "quote_volume": 58689.1155, "trades": 1952, "taker_buy_base": 69211.5, "taker_buy_quote": 33426.9106 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.484, "high": 0.4846, "low": 0.4787, "close": 0.4816, "volume": 68022.3, "close_time": 1765083599999, "quote_volume": 32718.38863, "trades": 1454, "taker_buy_base": 27831.9, "taker_buy_quote": 13396.88988 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.4814, "high": 0.4838, "low": 0.479, "close": 0.483, "volume": 93468.8, "close_time": 1765087199999, "quote_volume": 44954.96327, "trades": 1062, "taker_buy_base": 37484.7, "taker_buy_quote": 18050.63553 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.483, "high": 0.4847, "low": 0.4803, "close": 0.4821, "volume": 42648.0, "close_time": 1765090799999, "quote_volume": 20569.25681, "trades": 836, "taker_buy_base": 20231.7, "taker_buy_quote": 9751.461 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.4821, "high": 0.4828, "low": 0.4772, "close": 0.4776, "volume": 109470.9, "close_time": 1765094399999, "quote_volume": 52604.11303, "trades": 1269, "taker_buy_base": 51681.9, "taker_buy_quote": 24837.33774 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.4777, "high": 0.4829, "low": 0.4777, "close": 0.4813, "volume": 178738.0, "close_time": 1765097999999, "quote_volume": 86049.04743, "trades": 2329, "taker_buy_base": 109286.1, "taker_buy_quote": 52602.70225 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.481, "high": 0.4866, "low": 0.4805, "close": 0.4834, "volume": 94193.7, "close_time": 1765101599999, "quote_volume": 45493.71021, "trades": 1625, "taker_buy_base": 58715.7, "taker_buy_quote": 28370.58114 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.4835, "high": 0.4934, "low": 0.4832, "close": 0.4917, "volume": 367382.6, "close_time": 1765105199999, "quote_volume": 180107.74732, "trades": 2755, "taker_buy_base": 178884.9, "taker_buy_quote": 87684.68813 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.4914, "high": 0.4969, "low": 0.4846, "close": 0.4862, "volume": 216444.1, "close_time": 1765108799999, "quote_volume": 106247.57882, "trades": 2449, "taker_buy_base": 119247.0, "taker_buy_quote": 58697.3024 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.4863, "high": 0.488, "low": 0.4789, "close": 0.4814, "volume": 256696.3, "close_time": 1765112399999, "quote_volume": 124276.5767, "trades": 3436, "taker_buy_base": 65119.1, "taker_buy_quote": 31550.69312 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.4815, "high": 0.4827, "low": 0.4768, "close": 0.4808, "volume": 163713.0, "close_time": 1765115999999, "quote_volume": 78527.22084, "trades": 2144, "taker_buy_base": 79325.8, "taker_buy_quote": 38046.92602 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.4805, "high": 0.4814, "low": 0.4673, "close": 0.4676, "volume": 419327.0, "close_time": 1765119599999, "quote_volume": 199142.84762, "trades": 4903, "taker_buy_base": 194688.9, "taker_buy_quote": 92565.54501 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.4675, "high": 0.4765, "low": 0.4612, "close": 0.4736, "volume": 386879.9, "close_time": 1765123199999, "quote_volume": 180407.1711, "trades": 4952, "taker_buy_base": 193795.0, "taker_buy_quote": 90491.41551 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.4737, "high": 0.4746, "low": 0.4688, "close": 0.473, "volume": 55448.7, "close_time": 1765126799999, "quote_volume": 26167.73282, "trades": 1690, "taker_buy_base": 29290.5, "taker_buy_quote": 13822.91279 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.4732, "high": 0.481, "low": 0.4706, "close": 0.4765, "volume": 171838.7, "close_time": 1765130399999, "quote_volume": 82028.59546, "trades": 2799, "taker_buy_base": 67379.9, "taker_buy_quote": 32149.3284 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.4764, "high": 0.4808, "low": 0.4759, "close": 0.4787, "volume": 84742.4, "close_time": 1765133999999, "quote_volume": 40571.64234, "trades": 1365, "taker_buy_base": 29199.4, "taker_buy_quote": 13978.82227 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.4788, "high": 0.4788, "low": 0.4747, "close": 0.4753, "volume": 37915.2, "close_time": 1765137599999, "quote_volume": 18063.42058, "trades": 851, "taker_buy_base": 14902.8, "taker_buy_quote": 7096.13447 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.4753, "high": 0.4755, "low": 0.4726, "close": 0.4748, "volume": 43673.7, "close_time": 1765141199999, "quote_volume": 20698.86749, "trades": 630, "taker_buy_base": 33601.1, "taker_buy_quote": 15928.9029 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.4747, "high": 0.4766, "low": 0.4677, "close": 0.4695, "volume": 64816.5, "close_time": 1765144799999, "quote_volume": 30579.9221, "trades": 1205, "taker_buy_base": 24707.2, "taker_buy_quote": 11679.27693 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.4694, "high": 0.4694, "low": 0.4579, "close": 0.4653, "volume": 323562.2, "close_time": 1765148399999, "quote_volume": 149748.38885, "trades": 4183, "taker_buy_base": 155033.4, "taker_buy_quote": 71768.84891 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.4654, "high": 0.467, "low": 0.4601, "close": 0.4654, "volume": 122574.9, "close_time": 1765151999999, "quote_volume": 56717.58204, "trades": 3225, "taker_buy_base": 64130.0, "taker_buy_quote": 29676.3513 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.4653, "high": 0.4722, "low": 0.4619, "close": 0.4684, "volume": 101387.0, "close_time": 1765155599999, "quote_volume": 47295.22745, "trades": 3041, "taker_buy_base": 44693.7, "taker_buy_quote": 20839.11887 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.4687, "high": 0.4711, "low": 0.4622, "close": 0.4641, "volume": 172665.9, "close_time": 1765159199999, "quote_volume": 80393.20562, "trades": 2789, "taker_buy_base": 60182.6, "taker_buy_quote": 28065.86775 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.4641, "high": 0.4714, "low": 0.4634, "close": 0.471, "volume": 100338.5, "close_time": 1765162799999, "quote_volume": 46963.34166, "trades": 2568, "taker_buy_base": 50544.6, "taker_buy_quote": 23633.99468 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.471, "high": 0.4747, "low": 0.4694, "close": 0.4725, "volume": 79839.9, "close_time": 1765166399999, "quote_volume": 37683.5965, "trades": 1923, "taker_buy_base": 42968.0, "taker_buy_quote": 20293.78965 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.4725, "high": 0.4799, "low": 0.471, "close": 0.478, "volume": 71358.9, "close_time": 1765169999999, "quote_volume": 34011.50748, "trades": 2054, "taker_buy_base": 36419.4, "taker_buy_quote": 17349.72818 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.4779, "high": 0.4807, "low": 0.4751, "close": 0.4761, "volume": 132227.4, "close_time": 1765173599999, "quote_volume": 63182.43028, "trades": 3972, "taker_buy_base": 36926.7, "taker_buy_quote": 17664.62155 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.4761, "high": 0.4774, "low": 0.4724, "close": 0.4745, "volume": 141070.1, "close_time": 1765177199999, "quote_volume": 66995.12042, "trades": 5406, "taker_buy_base": 46620.2, "taker_buy_quote": 22156.89969 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.4745, "high": 0.4773, "low": 0.4732, "close": 0.4759, "volume": 161818.0, "close_time": 1765180799999, "quote_volume": 76943.76122, "trades": 4623, "taker_buy_base": 73005.4, "taker_buy_quote": 34702.58134 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.4759, "high": 0.4849, "low": 0.4757, "close": 0.4842, "volume": 143511.9, "close_time": 1765184399999, "quote_volume": 69033.60652, "trades": 2630, "taker_buy_base": 87742.2, "taker_buy_quote": 42192.50307 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.4842, "high": 0.4923, "low": 0.4839, "close": 0.4914, "volume": 235859.0, "close_time": 1765187999999, "quote_volume": 115111.65437, "trades": 3755, "taker_buy_base": 161985.2, "taker_buy_quote": 79066.12325 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.4913, "high": 0.4926, "low": 0.4888, "close": 0.4901, "volume": 118556.5, "close_time": 1765191599999, "quote_volume": 58157.89973, "trades": 2402, "taker_buy_base": 70416.1, "taker_buy_quote": 34551.67162 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.4898, "high": 0.491, "low": 0.4838, "close": 0.4888, "volume": 210869.5, "close_time": 1765195199999, "quote_volume": 102852.75568, "trades": 3015, "taker_buy_base": 119437.1, "taker_buy_quote": 58319.89183 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.4889, "high": 0.4905, "low": 0.4866, "close": 0.4903, "volume": 132905.9, "close_time": 1765198799999, "quote_volume": 64975.47806, "trades": 3513, "taker_buy_base": 81719.0, "taker_buy_quote": 39962.57906 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.49, "high": 0.4941, "low": 0.4878, "close": 0.4923, "volume": 389183.4, "close_time": 1765202399999, "quote_volume": 191270.50418, "trades": 10543, "taker_buy_base": 194546.3, "taker_buy_quote": 95633.81392 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.4923, "high": 0.4951, "low": 0.4856, "close": 0.4897, "volume": 348571.2, "close_time": 1765205999999, "quote_volume": 171086.03392, "trades": 7882, "taker_buy_base": 204660.9, "taker_buy_quote": 100443.08612 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.4896, "high": 0.4913, "low": 0.4856, "close": 0.4894, "volume": 364183.5, "close_time": 1765209599999, "quote_volume": 178009.40156, "trades": 6662, "taker_buy_base": 232592.1, "taker_buy_quote": 113723.15481 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.4891, "high": 0.495, "low": 0.4867, "close": 0.4884, "volume": 356558.3, "close_time": 1765213199999, "quote_volume": 175374.37401, "trades": 7611, "taker_buy_base": 204593.2, "taker_buy_quote": 100661.4503 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.4883, "high": 0.4929, "low": 0.4879, "close": 0.4922, "volume": 211329.8, "close_time": 1765216799999, "quote_volume": 103688.47814, "trades": 5215, "taker_buy_base": 126178.5, "taker_buy_quote": 61916.43781 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.4923, "high": 0.4928, "low": 0.4817, "close": 0.4835, "volume": 102003.3, "close_time": 1765220399999, "quote_volume": 49486.23313, "trades": 2269, "taker_buy_base": 29651.6, "taker_buy_quote": 14400.0464 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.4836, "high": 0.487, "low": 0.4828, "close": 0.4859, "volume": 56223.8, "close_time": 1765223999999, "quote_volume": 27243.95959, "trades": 1509, "taker_buy_base": 32131.9, "taker_buy_quote": 15572.8098 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.486, "high": 0.4918, "low": 0.4857, "close": 0.4915, "volume": 37354.7, "close_time": 1765227599999, "quote_volume": 18247.7499, "trades": 965, "taker_buy_base": 21340.4, "taker_buy_quote": 10432.48501 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.4916, "high": 0.4954, "low": 0.4916, "close": 0.494, "volume": 86409.8, "close_time": 1765231199999, "quote_volume": 42695.86439, "trades": 1565, "taker_buy_base": 44398.4, "taker_buy_quote": 21927.64857 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.4941, "high": 0.4943, "low": 0.488, "close": 0.4896, "volume": 63586.6, "close_time": 1765234799999, "quote_volume": 31210.66239, "trades": 907, "taker_buy_base": 26158.5, "taker_buy_quote": 12831.5771 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.4897, "high": 0.4925, "low": 0.4883, "close": 0.4921, "volume": 91390.5, "close_time": 1765238399999, "quote_volume": 44826.62947, "trades": 979, "taker_buy_base": 51975.2, "taker_buy_quote": 25492.02803 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.492, "high": 0.4925, "low": 0.4848, "close": 0.4872, "volume": 97031.6, "close_time": 1765241999999, "quote_volume": 47357.54017, "trades": 1621, "taker_buy_base": 35544.5, "taker_buy_quote": 17350.56502 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.4873, "high": 0.4914, "low": 0.4861, "close": 0.4872, "volume": 126451.9, "close_time": 1765245599999, "quote_volume": 61913.79833, "trades": 1813, "taker_buy_base": 80505.5, "taker_buy_quote": 39425.68759 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.4871, "high": 0.491, "low": 0.4863, "close": 0.4879, "volume": 73292.7, "close_time": 1765249199999, "quote_volume": 35835.22309, "trades": 1498, "taker_buy_base": 43582.9, "taker_buy_quote": 21304.51937 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.4879, "high": 0.4899, "low": 0.4858, "close": 0.489, "volume": 78051.5, "close_time": 1765252799999, "quote_volume": 38078.3002, "trades": 1792, "taker_buy_base": 33080.3, "taker_buy_quote": 16141.71628 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.4889, "high": 0.4904, "low": 0.4874, "close": 0.4885, "volume": 45679.2, "close_time": 1765256399999, "quote_volume": 22330.79317, "trades": 1237, "taker_buy_base": 20909.8, "taker_buy_quote": 10223.40853 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.4884, "high": 0.4941, "low": 0.4875, "close": 0.4939, "volume": 82399.2, "close_time": 1765259999999, "quote_volume": 40408.84533, "trades": 1662, "taker_buy_base": 36385.9, "taker_buy_quote": 17831.26357 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.4939, "high": 0.4983, "low": 0.4865, "close": 0.4872, "volume": 272557.6, "close_time": 1765263599999, "quote_volume": 134295.99302, "trades": 4977, "taker_buy_base": 116428.1, "taker_buy_quote": 57450.40405 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.4873, "high": 0.4897, "low": 0.4837, "close": 0.4854, "volume": 183914.1, "close_time": 1765267199999, "quote_volume": 89337.50982, "trades": 2265, "taker_buy_base": 57748.9, "taker_buy_quote": 28066.96224 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.4854, "high": 0.4861, "low": 0.4818, "close": 0.4845, "volume": 71841.4, "close_time": 1765270799999, "quote_volume": 34783.01255, "trades": 1653, "taker_buy_base": 41052.2, "taker_buy_quote": 19873.72781 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.4843, "high": 0.4867, "low": 0.4818, "close": 0.4838, "volume": 146192.0, "close_time": 1765274399999, "quote_volume": 70768.45403, "trades": 2920, "taker_buy_base": 70315.0, "taker_buy_quote": 34061.82706 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.4837, "high": 0.4862, "low": 0.4822, "close": 0.4861, "volume": 122434.7, "close_time": 1765277999999, "quote_volume": 59303.26871, "trades": 2720, "taker_buy_base": 59512.1, "taker_buy_quote": 28833.34914 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.486, "high": 0.4885, "low": 0.484, "close": 0.4878, "volume": 65431.8, "close_time": 1765281599999, "quote_volume": 31770.08365, "trades": 1386, "taker_buy_base": 37172.3, "taker_buy_quote": 18055.79024 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.4877, "high": 0.4933, "low": 0.4861, "close": 0.4907, "volume": 121606.1, "close_time": 1765285199999, "quote_volume": 59592.94878, "trades": 1857, "taker_buy_base": 78675.6, "taker_buy_quote": 38574.60732 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.4906, "high": 0.4948, "low": 0.4897, "close": 0.4915, "volume": 243510.4, "close_time": 1765288799999, "quote_volume": 119851.91095, "trades": 3176, "taker_buy_base": 149410.0, "taker_buy_quote": 73556.01128 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.4914, "high": 0.4941, "low": 0.4888, "close": 0.4898, "volume": 151082.3, "close_time": 1765292399999, "quote_volume": 74204.30539, "trades": 3043, "taker_buy_base": 81827.7, "taker_buy_quote": 40199.18464 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.4899, "high": 0.4982, "low": 0.4892, "close": 0.4964, "volume": 292551.7, "close_time": 1765295999999, "quote_volume": 144971.31184, "trades": 5229, "taker_buy_base": 134841.6, "taker_buy_quote": 66852.56684 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.4964, "high": 0.506, "low": 0.4964, "close": 0.5037, "volume": 307117.8, "close_time": 1765299599999, "quote_volume": 154112.90647, "trades": 4913, "taker_buy_base": 165146.4, "taker_buy_quote": 82867.53675 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.5036, "high": 0.5044, "low": 0.4958, "close": 0.4978, "volume": 185514.3, "close_time": 1765303199999, "quote_volume": 92783.16678, "trades": 3492, "taker_buy_base": 69458.0, "taker_buy_quote": 34708.81155 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.4979, "high": 0.4995, "low": 0.4956, "close": 0.4988, "volume": 125960.3, "close_time": 1765306799999, "quote_volume": 62657.2787, "trades": 1728, "taker_buy_base": 71729.8, "taker_buy_quote": 35678.61138 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.4988, "high": 0.4993, "low": 0.4935, "close": 0.4947, "volume": 91887.5, "close_time": 1765310399999, "quote_volume": 45543.7397, "trades": 1684, "taker_buy_base": 43257.3, "taker_buy_quote": 21442.08733 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.4946, "high": 0.4948, "low": 0.4901, "close": 0.4934, "volume": 170894.9, "close_time": 1765313999999, "quote_volume": 84275.70926, "trades": 3031, "taker_buy_base": 113902.6, "taker_buy_quote": 56187.84457 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.4933, "high": 0.4999, "low": 0.4933, "close": 0.4963, "volume": 93518.1, "close_time": 1765317599999, "quote_volume": 46475.51522, "trades": 1973, "taker_buy_base": 44142.3, "taker_buy_quote": 21932.38015 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.4963, "high": 0.5005, "low": 0.4954, "close": 0.4976, "volume": 47372.5, "close_time": 1765321199999, "quote_volume": 23582.82706, "trades": 906, "taker_buy_base": 36889.3, "taker_buy_quote": 18360.3697 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.4975, "high": 0.5017, "low": 0.4972, "close": 0.5006, "volume": 52471.3, "close_time": 1765324799999, "quote_volume": 26224.55931, "trades": 1503, "taker_buy_base": 32668.1, "taker_buy_quote": 16327.32941 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.5005, "high": 0.5018, "low": 0.4964, "close": 0.4974, "volume": 54335.9, "close_time": 1765328399999, "quote_volume": 27112.3052, "trades": 1219, "taker_buy_base": 29171.6, "taker_buy_quote": 14563.99849 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.4975, "high": 0.4984, "low": 0.4929, "close": 0.4936, "volume": 74929.9, "close_time": 1765331999999, "quote_volume": 37085.88878, "trades": 1294, "taker_buy_base": 21382.6, "taker_buy_quote": 10572.2948 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.4936, "high": 0.4961, "low": 0.493, "close": 0.4959, "volume": 43109.7, "close_time": 1765335599999, "quote_volume": 21313.49923, "trades": 1403, "taker_buy_base": 32908.2, "taker_buy_quote": 16274.79604 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.4962, "high": 0.4996, "low": 0.4928, "close": 0.4951, "volume": 122074.4, "close_time": 1765339199999, "quote_volume": 60548.32235, "trades": 2385, "taker_buy_base": 58341.9, "taker_buy_quote": 28953.72634 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.495, "high": 0.496, "low": 0.4924, "close": 0.4932, "volume": 38606.5, "close_time": 1765342799999, "quote_volume": 19076.45038, "trades": 826, "taker_buy_base": 19008.3, "taker_buy_quote": 9389.43062 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.4931, "high": 0.4962, "low": 0.4919, "close": 0.4954, "volume": 56406.3, "close_time": 1765346399999, "quote_volume": 27852.09015, "trades": 974, "taker_buy_base": 37167.5, "taker_buy_quote": 18363.51425 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.4955, "high": 0.4976, "low": 0.4942, "close": 0.4963, "volume": 24145.0, "close_time": 1765349999999, "quote_volume": 11971.94201, "trades": 846, "taker_buy_base": 11487.7, "taker_buy_quote": 5695.89668 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.4962, "high": 0.4963, "low": 0.4927, "close": 0.4953, "volume": 31681.9, "close_time": 1765353599999, "quote_volume": 15669.56843, "trades": 620, "taker_buy_base": 7607.8, "taker_buy_quote": 3759.40449 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.4952, "high": 0.4984, "low": 0.4935, "close": 0.4961, "volume": 50012.4, "close_time": 1765357199999, "quote_volume": 24798.48382, "trades": 1032, "taker_buy_base": 33630.2, "taker_buy_quote": 16677.45839 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.4959, "high": 0.4959, "low": 0.4926, "close": 0.4932, "volume": 52683.0, "close_time": 1765360799999, "quote_volume": 26028.12728, "trades": 1169, "taker_buy_base": 16936.5, "taker_buy_quote": 8365.85601 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.4932, "high": 0.4945, "low": 0.4878, "close": 0.4887, "volume": 89082.5, "close_time": 1765364399999, "quote_volume": 43675.17199, "trades": 1707, "taker_buy_base": 30660.6, "taker_buy_quote": 15039.99061 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.4887, "high": 0.4888, "low": 0.4809, "close": 0.4817, "volume": 182859.9, "close_time": 1765367999999, "quote_volume": 88717.66412, "trades": 2079, "taker_buy_base": 38760.6, "taker_buy_quote": 18815.56062 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.4816, "high": 0.485, "low": 0.4788, "close": 0.4827, "volume": 155272.5, "close_time": 1765371599999, "quote_volume": 74848.90747, "trades": 2722, "taker_buy_base": 58979.6, "taker_buy_quote": 28440.37704 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.4827, "high": 0.4882, "low": 0.482, "close": 0.486, "volume": 116706.5, "close_time": 1765375199999, "quote_volume": 56640.11792, "trades": 2524, "taker_buy_base": 60295.7, "taker_buy_quote": 29278.53914 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.486, "high": 0.4866, "low": 0.4842, "close": 0.4857, "volume": 48043.3, "close_time": 1765378799999, "quote_volume": 23315.19615, "trades": 1413, "taker_buy_base": 17518.2, "taker_buy_quote": 8502.85218 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.4856, "high": 0.4896, "low": 0.4856, "close": 0.4868, "volume": 87395.3, "close_time": 1765382399999, "quote_volume": 42538.47583, "trades": 2025, "taker_buy_base": 42522.7, "taker_buy_quote": 20691.85207 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.4869, "high": 0.4885, "low": 0.4855, "close": 0.4867, "volume": 42489.9, "close_time": 1765385999999, "quote_volume": 20687.01601, "trades": 1403, "taker_buy_base": 13147.1, "taker_buy_quote": 6402.56463 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.4866, "high": 0.4877, "low": 0.4844, "close": 0.4849, "volume": 35098.8, "close_time": 1765389599999, "quote_volume": 17063.752, "trades": 762, "taker_buy_base": 21732.7, "taker_buy_quote": 10566.90486 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.485, "high": 0.4906, "low": 0.4827, "close": 0.4867, "volume": 92717.6, "close_time": 1765393199999, "quote_volume": 45073.89308, "trades": 2117, "taker_buy_base": 37618.0, "taker_buy_quote": 18292.77109 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.4867, "high": 0.4921, "low": 0.4833, "close": 0.4908, "volume": 190957.7, "close_time": 1765396799999, "quote_volume": 93297.24631, "trades": 5552, "taker_buy_base": 103353.1, "taker_buy_quote": 50515.34415 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.4908, "high": 0.4977, "low": 0.4901, "close": 0.4936, "volume": 129531.1, "close_time": 1765400399999, "quote_volume": 63995.80241, "trades": 3578, "taker_buy_base": 76530.1, "taker_buy_quote": 37815.96167 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.4935, "high": 0.4956, "low": 0.4846, "close": 0.4852, "volume": 118451.4, "close_time": 1765403999999, "quote_volume": 57975.42702, "trades": 2609, "taker_buy_base": 52778.6, "taker_buy_quote": 25883.32437 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.4853, "high": 0.4875, "low": 0.4818, "close": 0.4852, "volume": 63500.0, "close_time": 1765407599999, "quote_volume": 30770.96486, "trades": 1560, "taker_buy_base": 20007.5, "taker_buy_quote": 9696.61525 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.4852, "high": 0.4871, "low": 0.4823, "close": 0.483, "volume": 57808.1, "close_time": 1765411199999, "quote_volume": 27959.10972, "trades": 871, "taker_buy_base": 30688.4, "taker_buy_quote": 14831.4268 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.4831, "high": 0.4861, "low": 0.4817, "close": 0.484, "volume": 134914.1, "close_time": 1765414799999, "quote_volume": 65239.69552, "trades": 3242, "taker_buy_base": 57706.4, "taker_buy_quote": 27926.71738 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.4841, "high": 0.4922, "low": 0.4836, "close": 0.4866, "volume": 183397.7, "close_time": 1765418399999, "quote_volume": 89623.81038, "trades": 3858, "taker_buy_base": 102909.0, "taker_buy_quote": 50318.08088 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.4864, "high": 0.4882, "low": 0.4824, "close": 0.4872, "volume": 159398.0, "close_time": 1765421999999, "quote_volume": 77332.20232, "trades": 3869, "taker_buy_base": 94833.0, "taker_buy_quote": 46021.45826 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.4872, "high": 0.4873, "low": 0.4824, "close": 0.4846, "volume": 111963.2, "close_time": 1765425599999, "quote_volume": 54224.34229, "trades": 2745, "taker_buy_base": 45940.0, "taker_buy_quote": 22253.93829 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.4847, "high": 0.4887, "low": 0.4838, "close": 0.4882, "volume": 83180.9, "close_time": 1765429199999, "quote_volume": 40449.31193, "trades": 2282, "taker_buy_base": 41732.1, "taker_buy_quote": 20295.7227 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.4882, "high": 0.4922, "low": 0.4857, "close": 0.4908, "volume": 71217.0, "close_time": 1765432799999, "quote_volume": 34799.67473, "trades": 2042, "taker_buy_base": 37601.4, "taker_buy_quote": 18366.96123 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.4908, "high": 0.4911, "low": 0.4865, "close": 0.4866, "volume": 79124.9, "close_time": 1765436399999, "quote_volume": 38680.64121, "trades": 1685, "taker_buy_base": 20343.3, "taker_buy_quote": 9951.37369 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.4865, "high": 0.4903, "low": 0.4863, "close": 0.4873, "volume": 87011.8, "close_time": 1765439999999, "quote_volume": 42495.31114, "trades": 1697, "taker_buy_base": 48367.6, "taker_buy_quote": 23629.31407 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.4872, "high": 0.4896, "low": 0.485, "close": 0.4886, "volume": 187634.3, "close_time": 1765443599999, "quote_volume": 91363.11373, "trades": 3748, "taker_buy_base": 118260.8, "taker_buy_quote": 57597.35329 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.4887, "high": 0.4894, "low": 0.4849, "close": 0.4858, "volume": 99483.1, "close_time": 1765447199999, "quote_volume": 48430.67451, "trades": 2271, "taker_buy_base": 44056.0, "taker_buy_quote": 21455.05657 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.4858, "high": 0.489, "low": 0.4854, "close": 0.4884, "volume": 56849.3, "close_time": 1765450799999, "quote_volume": 27695.29561, "trades": 1520, "taker_buy_base": 33109.6, "taker_buy_quote": 16131.96171 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.4884, "high": 0.4924, "low": 0.4867, "close": 0.4913, "volume": 185014.2, "close_time": 1765454399999, "quote_volume": 90627.91757, "trades": 3512, "taker_buy_base": 101247.1, "taker_buy_quote": 49617.73593 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.4913, "high": 0.4962, "low": 0.4897, "close": 0.4917, "volume": 332126.0, "close_time": 1765457999999, "quote_volume": 163861.77059, "trades": 5579, "taker_buy_base": 199943.7, "taker_buy_quote": 98652.40219 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.4916, "high": 0.4953, "low": 0.4889, "close": 0.4946, "volume": 217233.3, "close_time": 1765461599999, "quote_volume": 107048.3613, "trades": 5401, "taker_buy_base": 132649.4, "taker_buy_quote": 65400.64906 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.4946, "high": 0.4948, "low": 0.4891, "close": 0.4898, "volume": 500311.7, "close_time": 1765465199999, "quote_volume": 246711.27339, "trades": 6440, "taker_buy_base": 373494.9, "taker_buy_quote": 184289.12961 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.4898, "high": 0.4898, "low": 0.4846, "close": 0.4891, "volume": 234203.5, "close_time": 1765468799999, "quote_volume": 114137.23378, "trades": 4651, "taker_buy_base": 96073.0, "taker_buy_quote": 46848.61315 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.4892, "high": 0.4907, "low": 0.4868, "close": 0.4878, "volume": 186675.9, "close_time": 1765472399999, "quote_volume": 91267.76022, "trades": 2283, "taker_buy_base": 114187.9, "taker_buy_quote": 55840.80519 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.4878, "high": 0.4934, "low": 0.4877, "close": 0.4914, "volume": 177289.9, "close_time": 1765475999999, "quote_volume": 86889.73866, "trades": 1650, "taker_buy_base": 153367.7, "taker_buy_quote": 75155.55955 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.4915, "high": 0.4948, "low": 0.4899, "close": 0.4932, "volume": 56167.3, "close_time": 1765479599999, "quote_volume": 27678.7743, "trades": 1366, "taker_buy_base": 32425.1, "taker_buy_quote": 15979.73557 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.4933, "high": 0.4949, "low": 0.4908, "close": 0.4914, "volume": 71548.3, "close_time": 1765483199999, "quote_volume": 35314.03846, "trades": 1095, "taker_buy_base": 32533.4, "taker_buy_quote": 16076.87699 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.4914, "high": 0.4943, "low": 0.4907, "close": 0.4931, "volume": 97745.6, "close_time": 1765486799999, "quote_volume": 48189.64035, "trades": 951, "taker_buy_base": 83238.4, "taker_buy_quote": 41045.00401 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.4931, "high": 0.496, "low": 0.4928, "close": 0.4938, "volume": 152978.5, "close_time": 1765490399999, "quote_volume": 75664.96212, "trades": 1726, "taker_buy_base": 129254.3, "taker_buy_quote": 63930.29496 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.4938, "high": 0.496, "low": 0.4916, "close": 0.4935, "volume": 102909.1, "close_time": 1765493999999, "quote_volume": 50791.28016, "trades": 1048, "taker_buy_base": 33528.3, "taker_buy_quote": 16572.29603 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.4935, "high": 0.4949, "low": 0.491, "close": 0.4945, "volume": 37519.3, "close_time": 1765497599999, "quote_volume": 18512.81957, "trades": 735, "taker_buy_base": 19283.1, "taker_buy_quote": 9517.11245 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.4946, "high": 0.4987, "low": 0.4925, "close": 0.4927, "volume": 156581.3, "close_time": 1765501199999, "quote_volume": 77734.37255, "trades": 1463, "taker_buy_base": 102776.4, "taker_buy_quote": 51046.65004 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.4927, "high": 0.4992, "low": 0.4919, "close": 0.4984, "volume": 139807.3, "close_time": 1765504799999, "quote_volume": 69519.1663, "trades": 1982, "taker_buy_base": 108468.4, "taker_buy_quote": 53959.23703 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.4985, "high": 0.5002, "low": 0.4979, "close": 0.4995, "volume": 67060.0, "close_time": 1765508399999, "quote_volume": 33487.90219, "trades": 1600, "taker_buy_base": 41217.3, "taker_buy_quote": 20586.74923 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.4998, "high": 0.5004, "low": 0.4969, "close": 0.4988, "volume": 91974.2, "close_time": 1765511999999, "quote_volume": 45889.28928, "trades": 1889, "taker_buy_base": 62109.1, "taker_buy_quote": 30997.69719 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.4988, "high": 0.4991, "low": 0.4959, "close": 0.496, "volume": 35946.2, "close_time": 1765515599999, "quote_volume": 17862.62434, "trades": 706, "taker_buy_base": 14883.1, "taker_buy_quote": 7398.52932 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.496, "high": 0.4967, "low": 0.4943, "close": 0.4952, "volume": 49020.4, "close_time": 1765519199999, "quote_volume": 24283.00126, "trades": 992, "taker_buy_base": 13287.9, "taker_buy_quote": 6584.18246 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.4953, "high": 0.4977, "low": 0.4946, "close": 0.4974, "volume": 56568.6, "close_time": 1765522799999, "quote_volume": 28055.57386, "trades": 724, "taker_buy_base": 40364.0, "taker_buy_quote": 20020.41566 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.4974, "high": 0.4996, "low": 0.4973, "close": 0.4977, "volume": 65583.7, "close_time": 1765526399999, "quote_volume": 32691.35244, "trades": 801, "taker_buy_base": 39919.7, "taker_buy_quote": 19900.75711 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.4978, "high": 0.5, "low": 0.4967, "close": 0.4981, "volume": 93210.0, "close_time": 1765529999999, "quote_volume": 46475.60538, "trades": 895, "taker_buy_base": 59081.8, "taker_buy_quote": 29462.47477 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.4981, "high": 0.4988, "low": 0.4959, "close": 0.4968, "volume": 56278.9, "close_time": 1765533599999, "quote_volume": 27990.32836, "trades": 697, "taker_buy_base": 35136.9, "taker_buy_quote": 17476.91832 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.4967, "high": 0.4967, "low": 0.4929, "close": 0.4932, "volume": 76053.8, "close_time": 1765537199999, "quote_volume": 37613.0784, "trades": 1088, "taker_buy_base": 26607.9, "taker_buy_quote": 13160.13592 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.4933, "high": 0.4956, "low": 0.4922, "close": 0.4946, "volume": 67548.9, "close_time": 1765540799999, "quote_volume": 33379.46182, "trades": 1044, "taker_buy_base": 49544.4, "taker_buy_quote": 24494.36873 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.4945, "high": 0.4955, "low": 0.4929, "close": 0.4938, "volume": 27748.3, "close_time": 1765544399999, "quote_volume": 13713.85375, "trades": 565, "taker_buy_base": 14113.8, "taker_buy_quote": 6978.41179 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.4939, "high": 0.494, "low": 0.4917, "close": 0.4938, "volume": 40856.9, "close_time": 1765547999999, "quote_volume": 20133.34572, "trades": 819, "taker_buy_base": 23449.0, "taker_buy_quote": 11556.41299 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.4935, "high": 0.4956, "low": 0.4929, "close": 0.4953, "volume": 38681.5, "close_time": 1765551599999, "quote_volume": 19109.14897, "trades": 965, "taker_buy_base": 28094.8, "taker_buy_quote": 13879.66476 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.4952, "high": 0.4955, "low": 0.4889, "close": 0.4902, "volume": 190544.3, "close_time": 1765555199999, "quote_volume": 93919.38263, "trades": 3843, "taker_buy_base": 86848.8, "taker_buy_quote": 42835.84478 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.4901, "high": 0.4937, "low": 0.4893, "close": 0.4911, "volume": 182692.4, "close_time": 1765558799999, "quote_volume": 89825.10896, "trades": 4283, "taker_buy_base": 67349.6, "taker_buy_quote": 33123.0384 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.4911, "high": 0.4924, "low": 0.4874, "close": 0.4883, "volume": 64253.4, "close_time": 1765562399999, "quote_volume": 31477.60732, "trades": 1432, "taker_buy_base": 20713.0, "taker_buy_quote": 10144.11921 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.4884, "high": 0.4899, "low": 0.4866, "close": 0.4866, "volume": 29700.1, "close_time": 1765565999999, "quote_volume": 14494.63234, "trades": 528, "taker_buy_base": 9355.9, "taker_buy_quote": 4568.70867 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.4866, "high": 0.4893, "low": 0.486, "close": 0.4885, "volume": 40841.5, "close_time": 1765569599999, "quote_volume": 19920.51886, "trades": 673, "taker_buy_base": 14790.7, "taker_buy_quote": 7215.02424 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.4883, "high": 0.4883, "low": 0.4861, "close": 0.4865, "volume": 32590.7, "close_time": 1765573199999, "quote_volume": 15860.87057, "trades": 448, "taker_buy_base": 16205.0, "taker_buy_quote": 7886.23189 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.4864, "high": 0.488, "low": 0.4862, "close": 0.4877, "volume": 11982.1, "close_time": 1765576799999, "quote_volume": 5837.58337, "trades": 230, "taker_buy_base": 4888.5, "taker_buy_quote": 2381.95241 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.4877, "high": 0.4925, "low": 0.4877, "close": 0.4909, "volume": 26900.3, "close_time": 1765580399999, "quote_volume": 13180.16969, "trades": 512, "taker_buy_base": 13873.9, "taker_buy_quote": 6800.611 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.491, "high": 0.4927, "low": 0.4895, "close": 0.4899, "volume": 46806.2, "close_time": 1765583999999, "quote_volume": 22969.75795, "trades": 787, "taker_buy_base": 8845.1, "taker_buy_quote": 4345.57503 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.49, "high": 0.4935, "low": 0.4893, "close": 0.4935, "volume": 39302.4, "close_time": 1765587599999, "quote_volume": 19312.09421, "trades": 731, "taker_buy_base": 13087.1, "taker_buy_quote": 6437.81786 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.4934, "high": 0.4938, "low": 0.4911, "close": 0.4922, "volume": 87973.8, "close_time": 1765591199999, "quote_volume": 43296.05825, "trades": 825, "taker_buy_base": 16002.5, "taker_buy_quote": 7875.20335 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.4921, "high": 0.4934, "low": 0.4895, "close": 0.4904, "volume": 53257.1, "close_time": 1765594799999, "quote_volume": 26176.25378, "trades": 740, "taker_buy_base": 22245.5, "taker_buy_quote": 10947.34635 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.4903, "high": 0.4904, "low": 0.4871, "close": 0.4888, "volume": 83088.3, "close_time": 1765598399999, "quote_volume": 40571.84114, "trades": 940, "taker_buy_base": 17517.4, "taker_buy_quote": 8554.40335 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.4888, "high": 0.4912, "low": 0.4885, "close": 0.4902, "volume": 21578.8, "close_time": 1765601999999, "quote_volume": 10573.22497, "trades": 428, "taker_buy_base": 13504.6, "taker_buy_quote": 6617.37539 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.4902, "high": 0.4905, "low": 0.4877, "close": 0.489, "volume": 23419.8, "close_time": 1765605599999, "quote_volume": 11450.18063, "trades": 485, "taker_buy_base": 10760.6, "taker_buy_quote": 5261.53355 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.4889, "high": 0.4896, "low": 0.4877, "close": 0.4878, "volume": 16318.8, "close_time": 1765609199999, "quote_volume": 7965.39551, "trades": 357, "taker_buy_base": 8073.3, "taker_buy_quote": 3940.63032 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.4878, "high": 0.4887, "low": 0.4867, "close": 0.4877, "volume": 30982.3, "close_time": 1765612799999, "quote_volume": 15102.81806, "trades": 605, "taker_buy_base": 11670.8, "taker_buy_quote": 5689.70193 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.4877, "high": 0.49, "low": 0.4874, "close": 0.4876, "volume": 28781.4, "close_time": 1765616399999, "quote_volume": 14064.36072, "trades": 435, "taker_buy_base": 13483.0, "taker_buy_quote": 6589.76414 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.4876, "high": 0.4888, "low": 0.4868, "close": 0.4874, "volume": 42086.7, "close_time": 1765619999999, "quote_volume": 20519.35684, "trades": 830, "taker_buy_base": 13408.4, "taker_buy_quote": 6541.59121 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.4873, "high": 0.4896, "low": 0.4869, "close": 0.4885, "volume": 40936.9, "close_time": 1765623599999, "quote_volume": 19984.85045, "trades": 379, "taker_buy_base": 29857.0, "taker_buy_quote": 14576.37282 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.4884, "high": 0.4889, "low": 0.4864, "close": 0.4865, "volume": 48720.6, "close_time": 1765627199999, "quote_volume": 23765.75134, "trades": 764, "taker_buy_base": 19724.2, "taker_buy_quote": 9629.6887 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.4866, "high": 0.4887, "low": 0.4858, "close": 0.4874, "volume": 54114.7, "close_time": 1765630799999, "quote_volume": 26356.12969, "trades": 625, "taker_buy_base": 26787.2, "taker_buy_quote": 13045.03532 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.4874, "high": 0.4894, "low": 0.4873, "close": 0.4884, "volume": 62976.3, "close_time": 1765634399999, "quote_volume": 30758.851, "trades": 1473, "taker_buy_base": 32428.4, "taker_buy_quote": 15840.60205 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.4885, "high": 0.4908, "low": 0.4883, "close": 0.49, "volume": 79008.9, "close_time": 1765637999999, "quote_volume": 38685.92096, "trades": 1777, "taker_buy_base": 42482.0, "taker_buy_quote": 20803.86565 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.4901, "high": 0.4908, "low": 0.4876, "close": 0.4885, "volume": 60171.0, "close_time": 1765641599999, "quote_volume": 29443.7214, "trades": 1494, "taker_buy_base": 23649.4, "taker_buy_quote": 11568.33921 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.4885, "high": 0.4904, "low": 0.4884, "close": 0.4902, "volume": 40270.9, "close_time": 1765645199999, "quote_volume": 19711.20571, "trades": 1003, "taker_buy_base": 21569.7, "taker_buy_quote": 10562.19982 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.4902, "high": 0.4923, "low": 0.4887, "close": 0.4911, "volume": 61721.0, "close_time": 1765648799999, "quote_volume": 30311.58534, "trades": 1377, "taker_buy_base": 33305.7, "taker_buy_quote": 16360.78416 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.4911, "high": 0.4952, "low": 0.491, "close": 0.4951, "volume": 48718.2, "close_time": 1765652399999, "quote_volume": 24027.17254, "trades": 986, "taker_buy_base": 40727.5, "taker_buy_quote": 20089.58141 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.4951, "high": 0.4976, "low": 0.4943, "close": 0.4973, "volume": 60559.0, "close_time": 1765655999999, "quote_volume": 30044.9277, "trades": 1079, "taker_buy_base": 26972.5, "taker_buy_quote": 13380.84348 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.4974, "high": 0.4979, "low": 0.4949, "close": 0.495, "volume": 28144.3, "close_time": 1765659599999, "quote_volume": 13980.52361, "trades": 914, "taker_buy_base": 12930.4, "taker_buy_quote": 6424.4999 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.4949, "high": 0.4971, "low": 0.4948, "close": 0.4967, "volume": 24666.2, "close_time": 1765663199999, "quote_volume": 12240.28352, "trades": 708, "taker_buy_base": 9533.8, "taker_buy_quote": 4730.43978 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.4968, "high": 0.4975, "low": 0.4954, "close": 0.4954, "volume": 30960.5, "close_time": 1765666799999, "quote_volume": 15364.49536, "trades": 601, "taker_buy_base": 14355.6, "taker_buy_quote": 7123.6743 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.4953, "high": 0.4969, "low": 0.4951, "close": 0.4969, "volume": 24639.0, "close_time": 1765670399999, "quote_volume": 12221.70775, "trades": 659, "taker_buy_base": 9799.9, "taker_buy_quote": 4862.78721 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.4966, "high": 0.4968, "low": 0.4931, "close": 0.4937, "volume": 55949.5, "close_time": 1765673999999, "quote_volume": 27704.57604, "trades": 1276, "taker_buy_base": 28444.7, "taker_buy_quote": 14085.75411 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.4938, "high": 0.4945, "low": 0.4919, "close": 0.4931, "volume": 65592.4, "close_time": 1765677599999, "quote_volume": 32341.44567, "trades": 1046, "taker_buy_base": 29883.6, "taker_buy_quote": 14742.94686 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.4929, "high": 0.4958, "low": 0.4929, "close": 0.4953, "volume": 28031.6, "close_time": 1765681199999, "quote_volume": 13869.384, "trades": 535, "taker_buy_base": 15691.0, "taker_buy_quote": 7763.14379 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.4954, "high": 0.496, "low": 0.4932, "close": 0.4948, "volume": 20269.6, "close_time": 1765684799999, "quote_volume": 10025.96047, "trades": 458, "taker_buy_base": 10665.0, "taker_buy_quote": 5276.80234 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.4948, "high": 0.4952, "low": 0.4922, "close": 0.4929, "volume": 39537.9, "close_time": 1765688399999, "quote_volume": 19531.53238, "trades": 997, "taker_buy_base": 14496.0, "taker_buy_quote": 7158.97111 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.4929, "high": 0.4933, "low": 0.4903, "close": 0.4909, "volume": 47850.0, "close_time": 1765691999999, "quote_volume": 23525.59768, "trades": 985, "taker_buy_base": 19984.1, "taker_buy_quote": 9828.72869 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.4909, "high": 0.4917, "low": 0.4901, "close": 0.4903, "volume": 109637.2, "close_time": 1765695599999, "quote_volume": 53812.58456, "trades": 1675, "taker_buy_base": 28964.8, "taker_buy_quote": 14224.49915 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.4903, "high": 0.4914, "low": 0.4897, "close": 0.4911, "volume": 32429.3, "close_time": 1765699199999, "quote_volume": 15904.25427, "trades": 781, "taker_buy_base": 5232.1, "taker_buy_quote": 2565.88258 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.491, "high": 0.4912, "low": 0.4893, "close": 0.4895, "volume": 30650.5, "close_time": 1765702799999, "quote_volume": 15025.8653, "trades": 619, "taker_buy_base": 5167.5, "taker_buy_quote": 2534.62703 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.4896, "high": 0.4911, "low": 0.4894, "close": 0.4904, "volume": 16835.8, "close_time": 1765706399999, "quote_volume": 8251.36068, "trades": 350, "taker_buy_base": 6006.5, "taker_buy_quote": 2943.44098 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.4903, "high": 0.4922, "low": 0.4895, "close": 0.4909, "volume": 40977.3, "close_time": 1765709999999, "quote_volume": 20127.35667, "trades": 599, "taker_buy_base": 17244.1, "taker_buy_quote": 8473.39167 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.4909, "high": 0.4909, "low": 0.4871, "close": 0.4888, "volume": 57101.5, "close_time": 1765713599999, "quote_volume": 27921.78626, "trades": 1048, "taker_buy_base": 12611.9, "taker_buy_quote": 6164.8199 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.4888, "high": 0.4891, "low": 0.4867, "close": 0.4882, "volume": 46642.9, "close_time": 1765717199999, "quote_volume": 22744.97292, "trades": 780, "taker_buy_base": 19805.2, "taker_buy_quote": 9654.76406 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.4883, "high": 0.4884, "low": 0.4804, "close": 0.484, "volume": 165245.0, "close_time": 1765720799999, "quote_volume": 80083.98025, "trades": 1597, "taker_buy_base": 26796.6, "taker_buy_quote": 12968.28544 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.4841, "high": 0.4845, "low": 0.4608, "close": 0.4614, "volume": 405123.8, "close_time": 1765724399999, "quote_volume": 191729.47703, "trades": 3974, "taker_buy_base": 120064.7, "taker_buy_quote": 56698.11183 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.4612, "high": 0.4699, "low": 0.4567, "close": 0.4694, "volume": 327897.4, "close_time": 1765727999999, "quote_volume": 151922.8663, "trades": 4395, "taker_buy_base": 192519.3, "taker_buy_quote": 89280.84595 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.4695, "high": 0.4731, "low": 0.467, "close": 0.4723, "volume": 80120.7, "close_time": 1765731599999, "quote_volume": 37639.53838, "trades": 1576, "taker_buy_base": 49756.2, "taker_buy_quote": 23392.20699 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.4721, "high": 0.4726, "low": 0.4666, "close": 0.4682, "volume": 64064.3, "close_time": 1765735199999, "quote_volume": 30128.71714, "trades": 1117, "taker_buy_base": 32581.9, "taker_buy_quote": 15329.71093 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.468, "high": 0.4687, "low": 0.4656, "close": 0.468, "volume": 24305.9, "close_time": 1765738799999, "quote_volume": 11359.1595, "trades": 615, "taker_buy_base": 16677.0, "taker_buy_quote": 7795.49454 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.4679, "high": 0.4679, "low": 0.462, "close": 0.4642, "volume": 31192.8, "close_time": 1765742399999, "quote_volume": 14465.76751, "trades": 670, "taker_buy_base": 10840.1, "taker_buy_quote": 5025.37757 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.4641, "high": 0.4665, "low": 0.4619, "close": 0.4658, "volume": 34800.8, "close_time": 1765745999999, "quote_volume": 16157.91363, "trades": 780, "taker_buy_base": 18273.4, "taker_buy_quote": 8486.21697 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.4659, "high": 0.4675, "low": 0.4649, "close": 0.4658, "volume": 20789.2, "close_time": 1765749599999, "quote_volume": 9690.03403, "trades": 668, "taker_buy_base": 14014.8, "taker_buy_quote": 6532.76214 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.466, "high": 0.4671, "low": 0.4596, "close": 0.4622, "volume": 103139.0, "close_time": 1765753199999, "quote_volume": 47645.05709, "trades": 1236, "taker_buy_base": 41502.9, "taker_buy_quote": 19161.12162 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.462, "high": 0.4632, "low": 0.4409, "close": 0.4458, "volume": 467763.6, "close_time": 1765756799999, "quote_volume": 209846.48513, "trades": 5078, "taker_buy_base": 196915.8, "taker_buy_quote": 88227.46406 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.4457, "high": 0.4494, "low": 0.4167, "close": 0.4244, "volume": 1040833.2, "close_time": 1765760399999, "quote_volume": 447413.07664, "trades": 7565, "taker_buy_base": 417827.2, "taker_buy_quote": 179427.46097 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.4243, "high": 0.4293, "low": 0.42, "close": 0.4258, "volume": 448640.7, "close_time": 1765763999999, "quote_volume": 190710.4248, "trades": 4789, "taker_buy_base": 215190.8, "taker_buy_quote": 91545.1463 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.4259, "high": 0.4345, "low": 0.424, "close": 0.429, "volume": 369336.7, "close_time": 1765767599999, "quote_volume": 158703.7441, "trades": 3510, "taker_buy_base": 146845.1, "taker_buy_quote": 63119.39585 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.429, "high": 0.4291, "low": 0.4203, "close": 0.4227, "volume": 246519.8, "close_time": 1765771199999, "quote_volume": 104789.93264, "trades": 2582, "taker_buy_base": 147282.0, "taker_buy_quote": 62645.2066 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.4228, "high": 0.4277, "low": 0.4212, "close": 0.4234, "volume": 148315.5, "close_time": 1765774799999, "quote_volume": 62939.99102, "trades": 2975, "taker_buy_base": 93676.8, "taker_buy_quote": 39756.7855 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.4237, "high": 0.4266, "low": 0.4165, "close": 0.4236, "volume": 471368.8, "close_time": 1765778399999, "quote_volume": 198719.7589, "trades": 4462, "taker_buy_base": 282662.5, "taker_buy_quote": 119294.29122 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.4237, "high": 0.4288, "low": 0.4208, "close": 0.4243, "volume": 376333.4, "close_time": 1765781999999, "quote_volume": 159639.41515, "trades": 3379, "taker_buy_base": 195702.5, "taker_buy_quote": 83204.33531 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.4243, "high": 0.4257, "low": 0.4123, "close": 0.4154, "volume": 763118.9, "close_time": 1765785599999, "quote_volume": 318763.99526, "trades": 6483, "taker_buy_base": 380537.1, "taker_buy_quote": 158947.91285 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.4151, "high": 0.4211, "low": 0.4111, "close": 0.4164, "volume": 2366670.0, "close_time": 1765789199999, "quote_volume": 989489.971, "trades": 11463, "taker_buy_base": 611883.9, "taker_buy_quote": 255543.7104 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.4164, "high": 0.4188, "low": 0.4141, "close": 0.4174, "volume": 281974.2, "close_time": 1765792799999, "quote_volume": 117408.36472, "trades": 2494, "taker_buy_base": 161027.8, "taker_buy_quote": 67052.23924 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.4175, "high": 0.4185, "low": 0.4148, "close": 0.4155, "volume": 244081.1, "close_time": 1765796399999, "quote_volume": 101734.59961, "trades": 2861, "taker_buy_base": 149030.3, "taker_buy_quote": 62118.52052 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.4155, "high": 0.4175, "low": 0.4137, "close": 0.4163, "volume": 230078.2, "close_time": 1765799999999, "quote_volume": 95552.39852, "trades": 2308, "taker_buy_base": 145075.2, "taker_buy_quote": 60258.39163 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.4164, "high": 0.4166, "low": 0.404, "close": 0.4041, "volume": 624510.7, "close_time": 1765803599999, "quote_volume": 256694.18536, "trades": 4893, "taker_buy_base": 257980.5, "taker_buy_quote": 106227.37816 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.404, "high": 0.4068, "low": 0.3966, "close": 0.4021, "volume": 1001232.3, "close_time": 1765807199999, "quote_volume": 402519.30068, "trades": 5249, "taker_buy_base": 417758.7, "taker_buy_quote": 168058.98303 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.402, "high": 0.4089, "low": 0.395, "close": 0.408, "volume": 1051783.1, "close_time": 1765810799999, "quote_volume": 420884.41195, "trades": 4949, "taker_buy_base": 501210.6, "taker_buy_quote": 200802.23013 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.408, "high": 0.4137, "low": 0.3997, "close": 0.4042, "volume": 614264.2, "close_time": 1765814399999, "quote_volume": 250398.31301, "trades": 4720, "taker_buy_base": 298621.5, "taker_buy_quote": 121775.33238 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.404, "high": 0.4042, "low": 0.391, "close": 0.3965, "volume": 497048.8, "close_time": 1765817999999, "quote_volume": 197137.00696, "trades": 2627, "taker_buy_base": 232165.0, "taker_buy_quote": 92117.35185 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.3962, "high": 0.397, "low": 0.3908, "close": 0.3918, "volume": 308394.7, "close_time": 1765821599999, "quote_volume": 121353.68552, "trades": 1759, "taker_buy_base": 157026.7, "taker_buy_quote": 61778.54263 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.3916, "high": 0.3928, "low": 0.3845, "close": 0.3862, "volume": 325393.6, "close_time": 1765825199999, "quote_volume": 126067.40214, "trades": 2043, "taker_buy_base": 156297.2, "taker_buy_quote": 60570.2075 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.386, "high": 0.3885, "low": 0.3812, "close": 0.3845, "volume": 348121.4, "close_time": 1765828799999, "quote_volume": 133877.10964, "trades": 2220, "taker_buy_base": 183244.0, "taker_buy_quote": 70464.13835 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.3844, "high": 0.3848, "low": 0.3781, "close": 0.3787, "volume": 256066.4, "close_time": 1765832399999, "quote_volume": 97725.22242, "trades": 1572, "taker_buy_base": 115667.9, "taker_buy_quote": 44121.94126 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.3789, "high": 0.3821, "low": 0.3788, "close": 0.3818, "volume": 169904.4, "close_time": 1765835999999, "quote_volume": 64632.0805, "trades": 1037, "taker_buy_base": 83862.0, "taker_buy_quote": 31892.48847 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.3818, "high": 0.3868, "low": 0.3749, "close": 0.3819, "volume": 727911.1, "close_time": 1765839599999, "quote_volume": 278086.82411, "trades": 3247, "taker_buy_base": 452519.6, "taker_buy_quote": 172820.82608 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.3819, "high": 0.3821, "low": 0.3768, "close": 0.3774, "volume": 427047.2, "close_time": 1765843199999, "quote_volume": 161879.31326, "trades": 2456, "taker_buy_base": 238735.7, "taker_buy_quote": 90492.12684 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.3775, "high": 0.3777, "low": 0.3635, "close": 0.3646, "volume": 670774.8, "close_time": 1765846799999, "quote_volume": 247972.81464, "trades": 3731, "taker_buy_base": 263186.9, "taker_buy_quote": 97299.30305 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.3646, "high": 0.4121, "low": 0.3644, "close": 0.4083, "volume": 1857552.2, "close_time": 1765850399999, "quote_volume": 727076.32712, "trades": 9664, "taker_buy_base": 1097020.5, "taker_buy_quote": 430260.24471 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.4083, "high": 0.4135, "low": 0.3739, "close": 0.3773, "volume": 1429412.3, "close_time": 1765853999999, "quote_volume": 557268.92255, "trades": 9582, "taker_buy_base": 595986.7, "taker_buy_quote": 232985.19096 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.3774, "high": 0.3779, "low": 0.3697, "close": 0.3733, "volume": 339043.5, "close_time": 1765857599999, "quote_volume": 126569.68659, "trades": 2668, "taker_buy_base": 157856.5, "taker_buy_quote": 58910.88903 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.3732, "high": 0.3762, "low": 0.3702, "close": 0.3728, "volume": 237100.6, "close_time": 1765861199999, "quote_volume": 88467.60851, "trades": 1601, "taker_buy_base": 122916.6, "taker_buy_quote": 45868.18268 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.3728, "high": 0.3752, "low": 0.3704, "close": 0.3745, "volume": 152485.5, "close_time": 1765864799999, "quote_volume": 56811.2423, "trades": 1134, "taker_buy_base": 82452.7, "taker_buy_quote": 30725.53733 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.3745, "high": 0.3844, "low": 0.3737, "close": 0.3817, "volume": 302620.4, "close_time": 1765868399999, "quote_volume": 114830.41745, "trades": 1565, "taker_buy_base": 191297.5, "taker_buy_quote": 72638.96713 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.3817, "high": 0.3858, "low": 0.3786, "close": 0.384, "volume": 248998.8, "close_time": 1765871999999, "quote_volume": 95258.16571, "trades": 1821, "taker_buy_base": 144050.1, "taker_buy_quote": 55069.38731 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.3841, "high": 0.3844, "low": 0.3789, "close": 0.3794, "volume": 191304.2, "close_time": 1765875599999, "quote_volume": 73020.55332, "trades": 1107, "taker_buy_base": 69811.8, "taker_buy_quote": 26682.38565 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.3796, "high": 0.3835, "low": 0.3792, "close": 0.3813, "volume": 71514.9, "close_time": 1765879199999, "quote_volume": 27271.14459, "trades": 715, "taker_buy_base": 39518.9, "taker_buy_quote": 15070.88268 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.3813, "high": 0.3852, "low": 0.3802, "close": 0.3811, "volume": 121068.2, "close_time": 1765882799999, "quote_volume": 46298.1672, "trades": 908, "taker_buy_base": 46613.9, "taker_buy_quote": 17807.29286 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.3812, "high": 0.3829, "low": 0.3792, "close": 0.3829, "volume": 74400.8, "close_time": 1765886399999, "quote_volume": 28319.72112, "trades": 609, "taker_buy_base": 32292.2, "taker_buy_quote": 12294.40726 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.3826, "high": 0.386, "low": 0.3816, "close": 0.3853, "volume": 105536.3, "close_time": 1765889999999, "quote_volume": 40527.78687, "trades": 868, "taker_buy_base": 58739.1, "taker_buy_quote": 22552.77776 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.3851, "high": 0.3988, "low": 0.3836, "close": 0.3868, "volume": 547976.8, "close_time": 1765893599999, "quote_volume": 212681.80409, "trades": 2758, "taker_buy_base": 361347.2, "taker_buy_quote": 140373.94279 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.387, "high": 0.398, "low": 0.3828, "close": 0.396, "volume": 361589.0, "close_time": 1765897199999, "quote_volume": 141370.32613, "trades": 2863, "taker_buy_base": 142959.1, "taker_buy_quote": 55921.59073 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.396, "high": 0.4036, "low": 0.3911, "close": 0.3954, "volume": 477102.6, "close_time": 1765900799999, "quote_volume": 189514.39649, "trades": 3218, "taker_buy_base": 211556.9, "taker_buy_quote": 83958.68635 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.3954, "high": 0.401, "low": 0.3947, "close": 0.3991, "volume": 98690.5, "close_time": 1765904399999, "quote_volume": 39232.18102, "trades": 821, "taker_buy_base": 34610.5, "taker_buy_quote": 13772.08046 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.3992, "high": 0.4007, "low": 0.3915, "close": 0.392, "volume": 110766.3, "close_time": 1765907999999, "quote_volume": 43826.20949, "trades": 953, "taker_buy_base": 35380.0, "taker_buy_quote": 14016.45749 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.3918, "high": 0.3926, "low": 0.3886, "close": 0.3894, "volume": 68449.7, "close_time": 1765911599999, "quote_volume": 26710.26411, "trades": 593, "taker_buy_base": 36907.8, "taker_buy_quote": 14403.94633 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.3896, "high": 0.3922, "low": 0.3888, "close": 0.3911, "volume": 43788.3, "close_time": 1765915199999, "quote_volume": 17074.48955, "trades": 294, "taker_buy_base": 11989.9, "taker_buy_quote": 4684.64624 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.3911, "high": 0.3921, "low": 0.3904, "close": 0.3911, "volume": 22171.3, "close_time": 1765918799999, "quote_volume": 8672.89917, "trades": 247, "taker_buy_base": 6334.9, "taker_buy_quote": 2479.81909 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.3908, "high": 0.3933, "low": 0.3904, "close": 0.3918, "volume": 53175.3, "close_time": 1765922399999, "quote_volume": 20839.08573, "trades": 437, "taker_buy_base": 35516.4, "taker_buy_quote": 13920.32377 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.3917, "high": 0.3949, "low": 0.3916, "close": 0.394, "volume": 48761.9, "close_time": 1765925999999, "quote_volume": 19167.88317, "trades": 351, "taker_buy_base": 27091.2, "taker_buy_quote": 10650.51033 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.3939, "high": 0.3961, "low": 0.3935, "close": 0.3938, "volume": 104274.0, "close_time": 1765929599999, "quote_volume": 41177.68973, "trades": 920, "taker_buy_base": 53114.7, "taker_buy_quote": 20980.33298 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.3939, "high": 0.3939, "low": 0.3848, "close": 0.3869, "volume": 135747.7, "close_time": 1765933199999, "quote_volume": 52698.13768, "trades": 1616, "taker_buy_base": 59979.2, "taker_buy_quote": 23258.7664 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.3867, "high": 0.3882, "low": 0.3854, "close": 0.3867, "volume": 35369.3, "close_time": 1765936799999, "quote_volume": 13678.47341, "trades": 620, "taker_buy_base": 17790.9, "taker_buy_quote": 6883.79317 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.3867, "high": 0.388, "low": 0.3827, "close": 0.3848, "volume": 151385.6, "close_time": 1765940399999, "quote_volume": 58303.07767, "trades": 1405, "taker_buy_base": 46213.7, "taker_buy_quote": 17798.19743 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.3848, "high": 0.3863, "low": 0.3839, "close": 0.3845, "volume": 55070.9, "close_time": 1765943999999, "quote_volume": 21211.9385, "trades": 754, "taker_buy_base": 16681.5, "taker_buy_quote": 6427.14323 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.3848, "high": 0.3887, "low": 0.3841, "close": 0.3849, "volume": 112101.1, "close_time": 1765947599999, "quote_volume": 43322.94769, "trades": 1022, "taker_buy_base": 62823.4, "taker_buy_quote": 24299.93721 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.385, "high": 0.3872, "low": 0.3844, "close": 0.386, "volume": 77937.2, "close_time": 1765951199999, "quote_volume": 30077.21399, "trades": 818, "taker_buy_base": 26833.8, "taker_buy_quote": 10354.6112 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.3859, "high": 0.3886, "low": 0.3853, "close": 0.3859, "volume": 75807.6, "close_time": 1765954799999, "quote_volume": 29353.98127, "trades": 608, "taker_buy_base": 33369.6, "taker_buy_quote": 12916.57359 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.386, "high": 0.387, "low": 0.3844, "close": 0.3853, "volume": 66031.9, "close_time": 1765958399999, "quote_volume": 25469.20882, "trades": 417, "taker_buy_base": 35396.4, "taker_buy_quote": 13661.55035 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.3852, "high": 0.3853, "low": 0.3822, "close": 0.3832, "volume": 90175.5, "close_time": 1765961999999, "quote_volume": 34613.98439, "trades": 704, "taker_buy_base": 40375.1, "taker_buy_quote": 15497.274 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.3832, "high": 0.3866, "low": 0.3825, "close": 0.3844, "volume": 42744.1, "close_time": 1765965599999, "quote_volume": 16417.53735, "trades": 534, "taker_buy_base": 24666.4, "taker_buy_quote": 9477.41976 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.3843, "high": 0.3889, "low": 0.3832, "close": 0.3854, "volume": 117044.4, "close_time": 1765969199999, "quote_volume": 45251.41461, "trades": 1120, "taker_buy_base": 56271.4, "taker_buy_quote": 21755.385 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.3853, "high": 0.3965, "low": 0.3845, "close": 0.3942, "volume": 532526.3, "close_time": 1765972799999, "quote_volume": 208474.51303, "trades": 3889, "taker_buy_base": 327721.8, "taker_buy_quote": 128189.98771 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.3941, "high": 0.4021, "low": 0.3928, "close": 0.4019, "volume": 314459.2, "close_time": 1765976399999, "quote_volume": 124730.73804, "trades": 2845, "taker_buy_base": 167284.9, "taker_buy_quote": 66439.12708 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.4017, "high": 0.4061, "low": 0.3975, "close": 0.3995, "volume": 442158.9, "close_time": 1765979999999, "quote_volume": 177905.84773, "trades": 4472, "taker_buy_base": 237835.6, "taker_buy_quote": 95712.86036 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.3994, "high": 0.4016, "low": 0.3906, "close": 0.395, "volume": 465150.4, "close_time": 1765983599999, "quote_volume": 184428.30729, "trades": 3269, "taker_buy_base": 184685.8, "taker_buy_quote": 73139.80257 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.395, "high": 0.4002, "low": 0.3916, "close": 0.394, "volume": 178454.8, "close_time": 1765987199999, "quote_volume": 70743.6499, "trades": 2257, "taker_buy_base": 68078.5, "taker_buy_quote": 26986.55779 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.3939, "high": 0.3992, "low": 0.3867, "close": 0.3905, "volume": 338161.9, "close_time": 1765990799999, "quote_volume": 132539.81909, "trades": 3812, "taker_buy_base": 140755.8, "taker_buy_quote": 55162.09675 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.3905, "high": 0.393, "low": 0.3851, "close": 0.3859, "volume": 110984.7, "close_time": 1765994399999, "quote_volume": 43259.39615, "trades": 1528, "taker_buy_base": 59311.4, "taker_buy_quote": 23134.2261 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.386, "high": 0.3886, "low": 0.379, "close": 0.3798, "volume": 152430.5, "close_time": 1765997999999, "quote_volume": 58396.66123, "trades": 1620, "taker_buy_base": 57352.6, "taker_buy_quote": 22038.27123 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.3798, "high": 0.3798, "low": 0.3721, "close": 0.3782, "volume": 202987.5, "close_time": 1766001599999, "quote_volume": 76120.21089, "trades": 2003, "taker_buy_base": 79226.5, "taker_buy_quote": 29729.69885 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.3781, "high": 0.379, "low": 0.3734, "close": 0.3743, "volume": 63763.5, "close_time": 1766005199999, "quote_volume": 24038.21655, "trades": 904, "taker_buy_base": 24427.1, "taker_buy_quote": 9220.00157 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.3744, "high": 0.3775, "low": 0.3705, "close": 0.3705, "volume": 80779.6, "close_time": 1766008799999, "quote_volume": 30231.8814, "trades": 835, "taker_buy_base": 37645.5, "taker_buy_quote": 14133.66689 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.3708, "high": 0.374, "low": 0.37, "close": 0.3732, "volume": 102218.1, "close_time": 1766012399999, "quote_volume": 38033.47463, "trades": 720, "taker_buy_base": 38247.9, "taker_buy_quote": 14233.04449 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.3733, "high": 0.3774, "low": 0.371, "close": 0.3769, "volume": 108861.8, "close_time": 1766015999999, "quote_volume": 40725.25327, "trades": 993, "taker_buy_base": 59124.3, "taker_buy_quote": 22156.26704 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.3769, "high": 0.384, "low": 0.3754, "close": 0.381, "volume": 126199.8, "close_time": 1766019599999, "quote_volume": 47913.11848, "trades": 1274, "taker_buy_base": 76622.1, "taker_buy_quote": 29081.21788 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.381, "high": 0.39, "low": 0.3788, "close": 0.3855, "volume": 172809.6, "close_time": 1766023199999, "quote_volume": 66535.17057, "trades": 2338, "taker_buy_base": 100699.2, "taker_buy_quote": 38788.3312 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.3854, "high": 0.3891, "low": 0.3836, "close": 0.3856, "volume": 85988.9, "close_time": 1766026799999, "quote_volume": 33206.23167, "trades": 1155, "taker_buy_base": 48606.5, "taker_buy_quote": 18759.99485 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.3855, "high": 0.3881, "low": 0.3788, "close": 0.3788, "volume": 227583.1, "close_time": 1766030399999, "quote_volume": 87281.85592, "trades": 1765, "taker_buy_base": 115179.5, "taker_buy_quote": 44308.8559 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.3789, "high": 0.3798, "low": 0.3739, "close": 0.3772, "volume": 129887.4, "close_time": 1766033999999, "quote_volume": 48930.38638, "trades": 1298, "taker_buy_base": 50862.4, "taker_buy_quote": 19146.17744 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.3772, "high": 0.3782, "low": 0.3755, "close": 0.3775, "volume": 58649.0, "close_time": 1766037599999, "quote_volume": 22099.29346, "trades": 582, "taker_buy_base": 25322.5, "taker_buy_quote": 9545.67605 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.3774, "high": 0.3799, "low": 0.3731, "close": 0.3765, "volume": 239759.2, "close_time": 1766041199999, "quote_volume": 90268.41386, "trades": 1353, "taker_buy_base": 61839.6, "taker_buy_quote": 23250.75611 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.3764, "high": 0.3793, "low": 0.3764, "close": 0.3776, "volume": 85951.5, "close_time": 1766044799999, "quote_volume": 32478.93318, "trades": 960, "taker_buy_base": 46394.6, "taker_buy_quote": 17535.41236 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.3776, "high": 0.3781, "low": 0.3743, "close": 0.3778, "volume": 109797.7, "close_time": 1766048399999, "quote_volume": 41224.53674, "trades": 909, "taker_buy_base": 82302.5, "taker_buy_quote": 30890.34465 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.3778, "high": 0.3818, "low": 0.3775, "close": 0.3794, "volume": 65074.9, "close_time": 1766051999999, "quote_volume": 24710.4547, "trades": 786, "taker_buy_base": 32365.0, "taker_buy_quote": 12283.29321 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.3793, "high": 0.3807, "low": 0.3772, "close": 0.3779, "volume": 42193.9, "close_time": 1766055599999, "quote_volume": 15973.93262, "trades": 477, "taker_buy_base": 17133.4, "taker_buy_quote": 6491.92481 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.3777, "high": 0.378, "low": 0.3736, "close": 0.3741, "volume": 64754.0, "close_time": 1766059199999, "quote_volume": 24263.55811, "trades": 554, "taker_buy_base": 11528.6, "taker_buy_quote": 4318.8925 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.3742, "high": 0.3759, "low": 0.3722, "close": 0.3738, "volume": 185495.3, "close_time": 1766062799999, "quote_volume": 69357.68848, "trades": 1141, "taker_buy_base": 42014.7, "taker_buy_quote": 15718.18587 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.3741, "high": 0.3805, "low": 0.3741, "close": 0.3794, "volume": 150194.6, "close_time": 1766066399999, "quote_volume": 56678.74281, "trades": 1477, "taker_buy_base": 81936.4, "taker_buy_quote": 30923.11314 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.3795, "high": 0.3811, "low": 0.3774, "close": 0.3779, "volume": 73857.9, "close_time": 1766069999999, "quote_volume": 28016.48941, "trades": 1113, "taker_buy_base": 28123.7, "taker_buy_quote": 10673.82509 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.3779, "high": 0.3818, "low": 0.3755, "close": 0.379, "volume": 82457.5, "close_time": 1766073599999, "quote_volume": 31265.55176, "trades": 855, "taker_buy_base": 45617.2, "taker_buy_quote": 17313.16963 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.3788, "high": 0.3798, "low": 0.3764, "close": 0.3769, "volume": 127703.1, "close_time": 1766077199999, "quote_volume": 48244.82694, "trades": 757, "taker_buy_base": 90558.0, "taker_buy_quote": 34227.26279 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.3768, "high": 0.3768, "low": 0.3612, "close": 0.3667, "volume": 351743.6, "close_time": 1766080799999, "quote_volume": 129171.52942, "trades": 3155, "taker_buy_base": 195841.7, "taker_buy_quote": 71976.41382 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.3664, "high": 0.3685, "low": 0.3602, "close": 0.3611, "volume": 83993.4, "close_time": 1766084399999, "quote_volume": 30482.40288, "trades": 1180, "taker_buy_base": 26904.5, "taker_buy_quote": 9786.59114 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.3612, "high": 0.3612, "low": 0.3508, "close": 0.3519, "volume": 275333.9, "close_time": 1766087999999, "quote_volume": 97971.49713, "trades": 3516, "taker_buy_base": 87326.9, "taker_buy_quote": 31055.10644 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.3521, "high": 0.3632, "low": 0.3516, "close": 0.3602, "volume": 194660.5, "close_time": 1766091599999, "quote_volume": 69518.30747, "trades": 3080, "taker_buy_base": 112853.5, "taker_buy_quote": 40306.28195 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.3601, "high": 0.3634, "low": 0.3591, "close": 0.3632, "volume": 85940.1, "close_time": 1766095199999, "quote_volume": 31050.53141, "trades": 1739, "taker_buy_base": 42265.4, "taker_buy_quote": 15280.08112 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.363, "high": 0.365, "low": 0.3621, "close": 0.3623, "volume": 24635.0, "close_time": 1766098799999, "quote_volume": 8966.19852, "trades": 367, "taker_buy_base": 12659.3, "taker_buy_quote": 4608.87811 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.362, "high": 0.3667, "low": 0.362, "close": 0.365, "volume": 86412.0, "close_time": 1766102399999, "quote_volume": 31508.2081, "trades": 801, "taker_buy_base": 61518.6, "taker_buy_quote": 22425.44557 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.3649, "high": 0.3654, "low": 0.3579, "close": 0.3592, "volume": 145431.9, "close_time": 1766105999999, "quote_volume": 52460.36425, "trades": 1610, "taker_buy_base": 53635.2, "taker_buy_quote": 19356.2653 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.3591, "high": 0.3596, "low": 0.3556, "close": 0.3565, "volume": 159649.1, "close_time": 1766109599999, "quote_volume": 57032.36405, "trades": 1665, "taker_buy_base": 59119.3, "taker_buy_quote": 21135.36828 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.3565, "high": 0.3612, "low": 0.3556, "close": 0.3606, "volume": 136924.9, "close_time": 1766113199999, "quote_volume": 49161.69989, "trades": 1403, "taker_buy_base": 77259.7, "taker_buy_quote": 27718.57971 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.3608, "high": 0.3709, "low": 0.3607, "close": 0.3705, "volume": 412562.4, "close_time": 1766116799999, "quote_volume": 151703.01817, "trades": 2485, "taker_buy_base": 175197.1, "taker_buy_quote": 64468.93296 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.3704, "high": 0.3739, "low": 0.3657, "close": 0.3675, "volume": 444468.0, "close_time": 1766120399999, "quote_volume": 164132.74691, "trades": 1692, "taker_buy_base": 142792.3, "taker_buy_quote": 52788.1912 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.3675, "high": 0.3689, "low": 0.366, "close": 0.3673, "volume": 133617.0, "close_time": 1766123999999, "quote_volume": 49076.76617, "trades": 887, "taker_buy_base": 45443.9, "taker_buy_quote": 16692.23116 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.3673, "high": 0.3684, "low": 0.3658, "close": 0.3674, "volume": 232619.6, "close_time": 1766127599999, "quote_volume": 85398.27589, "trades": 1138, "taker_buy_base": 74915.7, "taker_buy_quote": 27510.59484 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.3676, "high": 0.373, "low": 0.3674, "close": 0.3695, "volume": 258952.6, "close_time": 1766131199999, "quote_volume": 95915.85856, "trades": 1412, "taker_buy_base": 133453.5, "taker_buy_quote": 49444.69597 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.3693, "high": 0.3712, "low": 0.3685, "close": 0.3705, "volume": 86850.4, "close_time": 1766134799999, "quote_volume": 32153.00885, "trades": 685, "taker_buy_base": 66182.2, "taker_buy_quote": 24504.49671 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.3705, "high": 0.3716, "low": 0.3694, "close": 0.3702, "volume": 52479.5, "close_time": 1766138399999, "quote_volume": 19446.25654, "trades": 419, "taker_buy_base": 34668.4, "taker_buy_quote": 12848.49216 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.3703, "high": 0.3729, "low": 0.3702, "close": 0.3725, "volume": 37446.2, "close_time": 1766141999999, "quote_volume": 13917.02267, "trades": 379, "taker_buy_base": 25451.5, "taker_buy_quote": 9458.42653 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.3724, "high": 0.3754, "low": 0.3723, "close": 0.375, "volume": 50180.1, "close_time": 1766145599999, "quote_volume": 18772.94265, "trades": 347, "taker_buy_base": 27535.5, "taker_buy_quote": 10302.79064 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.375, "high": 0.3757, "low": 0.3736, "close": 0.3746, "volume": 46004.9, "close_time": 1766149199999, "quote_volume": 17241.92943, "trades": 320, "taker_buy_base": 8529.1, "taker_buy_quote": 3197.44346 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.3749, "high": 0.3757, "low": 0.3732, "close": 0.3746, "volume": 40720.2, "close_time": 1766152799999, "quote_volume": 15228.0524, "trades": 405, "taker_buy_base": 18436.0, "taker_buy_quote": 6898.36167 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.3745, "high": 0.3816, "low": 0.374, "close": 0.3761, "volume": 197532.5, "close_time": 1766156399999, "quote_volume": 74666.5616, "trades": 1506, "taker_buy_base": 132009.5, "taker_buy_quote": 49901.41588 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.3762, "high": 0.3794, "low": 0.3734, "close": 0.3777, "volume": 202923.7, "close_time": 1766159999999, "quote_volume": 76160.95605, "trades": 1677, "taker_buy_base": 111514.7, "taker_buy_quote": 41860.05851 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.3775, "high": 0.3834, "low": 0.377, "close": 0.3798, "volume": 88720.7, "close_time": 1766163599999, "quote_volume": 33801.20168, "trades": 866, "taker_buy_base": 40739.5, "taker_buy_quote": 15521.58729 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.3795, "high": 0.3818, "low": 0.3734, "close": 0.3741, "volume": 98666.5, "close_time": 1766167199999, "quote_volume": 37105.86043, "trades": 999, "taker_buy_base": 51059.9, "taker_buy_quote": 19180.54746 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.3742, "high": 0.378, "low": 0.3736, "close": 0.3777, "volume": 48491.6, "close_time": 1766170799999, "quote_volume": 18225.48658, "trades": 607, "taker_buy_base": 33837.4, "taker_buy_quote": 12718.54769 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.3777, "high": 0.3843, "low": 0.3776, "close": 0.3828, "volume": 72678.4, "close_time": 1766174399999, "quote_volume": 27784.92465, "trades": 826, "taker_buy_base": 47771.5, "taker_buy_quote": 18257.49692 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.3826, "high": 0.3861, "low": 0.3816, "close": 0.3849, "volume": 39703.7, "close_time": 1766177999999, "quote_volume": 15233.74894, "trades": 652, "taker_buy_base": 24339.6, "taker_buy_quote": 9342.94183 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.3847, "high": 0.3847, "low": 0.3814, "close": 0.3816, "volume": 16755.0, "close_time": 1766181599999, "quote_volume": 6412.23457, "trades": 290, "taker_buy_base": 8201.1, "taker_buy_quote": 3138.93644 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.3818, "high": 0.3834, "low": 0.3813, "close": 0.3824, "volume": 32747.8, "close_time": 1766185199999, "quote_volume": 12523.32625, "trades": 335, "taker_buy_base": 17377.0, "taker_buy_quote": 6648.67383 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.3823, "high": 0.3823, "low": 0.3795, "close": 0.3823, "volume": 76108.1, "close_time": 1766188799999, "quote_volume": 28983.29027, "trades": 623, "taker_buy_base": 29480.0, "taker_buy_quote": 11234.11194 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.3822, "high": 0.3827, "low": 0.3806, "close": 0.3819, "volume": 50042.9, "close_time": 1766192399999, "quote_volume": 19080.75343, "trades": 385, "taker_buy_base": 23572.0, "taker_buy_quote": 8985.79561 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.3818, "high": 0.386, "low": 0.3808, "close": 0.3851, "volume": 71010.3, "close_time": 1766195999999, "quote_volume": 27253.41706, "trades": 727, "taker_buy_base": 38138.7, "taker_buy_quote": 14625.24196 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.3852, "high": 0.3957, "low": 0.3814, "close": 0.385, "volume": 317879.9, "close_time": 1766199599999, "quote_volume": 123468.35258, "trades": 3003, "taker_buy_base": 154410.2, "taker_buy_quote": 60022.28022 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.385, "high": 0.3885, "low": 0.3821, "close": 0.3868, "volume": 117366.2, "close_time": 1766203199999, "quote_volume": 45285.46944, "trades": 1168, "taker_buy_base": 64866.9, "taker_buy_quote": 25049.74324 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.3867, "high": 0.3886, "low": 0.3855, "close": 0.3868, "volume": 123490.8, "close_time": 1766206799999, "quote_volume": 47806.32969, "trades": 859, "taker_buy_base": 82694.8, "taker_buy_quote": 32018.9484 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.387, "high": 0.3894, "low": 0.3862, "close": 0.3869, "volume": 61002.8, "close_time": 1766210399999, "quote_volume": 23664.00599, "trades": 486, "taker_buy_base": 37838.2, "taker_buy_quote": 14686.6611 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.3868, "high": 0.3872, "low": 0.3836, "close": 0.385, "volume": 67633.6, "close_time": 1766213999999, "quote_volume": 26067.13732, "trades": 571, "taker_buy_base": 38038.2, "taker_buy_quote": 14663.53766 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.385, "high": 0.3902, "low": 0.3827, "close": 0.3894, "volume": 175519.7, "close_time": 1766217599999, "quote_volume": 67668.15109, "trades": 1244, "taker_buy_base": 107325.5, "taker_buy_quote": 41410.29585 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.3893, "high": 0.394, "low": 0.3887, "close": 0.3931, "volume": 164096.4, "close_time": 1766221199999, "quote_volume": 64207.53479, "trades": 1365, "taker_buy_base": 98695.5, "taker_buy_quote": 38621.7983 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.393, "high": 0.3971, "low": 0.3924, "close": 0.3955, "volume": 151185.0, "close_time": 1766224799999, "quote_volume": 59799.82963, "trades": 1186, "taker_buy_base": 80930.2, "taker_buy_quote": 32014.97311 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.3955, "high": 0.3956, "low": 0.3914, "close": 0.3918, "volume": 133392.3, "close_time": 1766228399999, "quote_volume": 52500.59102, "trades": 1116, "taker_buy_base": 64879.3, "taker_buy_quote": 25525.79235 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.3917, "high": 0.394, "low": 0.3893, "close": 0.3916, "volume": 142174.2, "close_time": 1766231999999, "quote_volume": 55652.78387, "trades": 1059, "taker_buy_base": 69409.6, "taker_buy_quote": 27178.71653 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.3915, "high": 0.3917, "low": 0.3884, "close": 0.3906, "volume": 35540.4, "close_time": 1766235599999, "quote_volume": 13869.49134, "trades": 431, "taker_buy_base": 15646.1, "taker_buy_quote": 6107.04157 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.3906, "high": 0.3912, "low": 0.3878, "close": 0.39, "volume": 50775.5, "close_time": 1766239199999, "quote_volume": 19773.30087, "trades": 632, "taker_buy_base": 24180.2, "taker_buy_quote": 9412.04946 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.3902, "high": 0.391, "low": 0.3868, "close": 0.3906, "volume": 41786.6, "close_time": 1766242799999, "quote_volume": 16254.97227, "trades": 568, "taker_buy_base": 20444.2, "taker_buy_quote": 7961.50421 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.3906, "high": 0.3906, "low": 0.386, "close": 0.3883, "volume": 64459.7, "close_time": 1766246399999, "quote_volume": 24986.00323, "trades": 505, "taker_buy_base": 36583.7, "taker_buy_quote": 14170.9752 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.3884, "high": 0.3898, "low": 0.3876, "close": 0.3885, "volume": 47836.8, "close_time": 1766249999999, "quote_volume": 18591.27192, "trades": 490, "taker_buy_base": 25955.7, "taker_buy_quote": 10092.25441 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.3885, "high": 0.3899, "low": 0.3865, "close": 0.3869, "volume": 47529.8, "close_time": 1766253599999, "quote_volume": 18462.96455, "trades": 432, "taker_buy_base": 31028.0, "taker_buy_quote": 12060.06359 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.387, "high": 0.3877, "low": 0.3851, "close": 0.3863, "volume": 116408.0, "close_time": 1766257199999, "quote_volume": 44960.43913, "trades": 578, "taker_buy_base": 35949.5, "taker_buy_quote": 13897.15728 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.3864, "high": 0.3865, "low": 0.384, "close": 0.3847, "volume": 53824.4, "close_time": 1766260799999, "quote_volume": 20714.08305, "trades": 345, "taker_buy_base": 21618.3, "taker_buy_quote": 8317.32739 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.3847, "high": 0.3864, "low": 0.3845, "close": 0.3862, "volume": 19030.3, "close_time": 1766264399999, "quote_volume": 7339.21491, "trades": 185, "taker_buy_base": 12636.9, "taker_buy_quote": 4873.64233 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.3863, "high": 0.3868, "low": 0.3848, "close": 0.3851, "volume": 19268.3, "close_time": 1766267999999, "quote_volume": 7431.14023, "trades": 260, "taker_buy_base": 11647.3, "taker_buy_quote": 4491.69734 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.3849, "high": 0.3866, "low": 0.3849, "close": 0.3856, "volume": 24295.5, "close_time": 1766271599999, "quote_volume": 9374.70838, "trades": 204, "taker_buy_base": 13563.9, "taker_buy_quote": 5235.61177 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.3856, "high": 0.3865, "low": 0.3841, "close": 0.3843, "volume": 38970.8, "close_time": 1766275199999, "quote_volume": 15002.8886, "trades": 324, "taker_buy_base": 14887.5, "taker_buy_quote": 5733.35172 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.3845, "high": 0.3867, "low": 0.3818, "close": 0.3834, "volume": 111758.4, "close_time": 1766278799999, "quote_volume": 42912.48457, "trades": 767, "taker_buy_base": 43264.1, "taker_buy_quote": 16625.81341 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.3834, "high": 0.3839, "low": 0.3798, "close": 0.3799, "volume": 55040.4, "close_time": 1766282399999, "quote_volume": 21007.95685, "trades": 554, "taker_buy_base": 26369.3, "taker_buy_quote": 10075.26602 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.3798, "high": 0.3801, "low": 0.377, "close": 0.3787, "volume": 53756.2, "close_time": 1766285999999, "quote_volume": 20367.43316, "trades": 647, "taker_buy_base": 27201.3, "taker_buy_quote": 10309.52525 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.3785, "high": 0.3816, "low": 0.3784, "close": 0.3814, "volume": 70227.8, "close_time": 1766289599999, "quote_volume": 26673.07751, "trades": 545, "taker_buy_base": 42627.8, "taker_buy_quote": 16189.42436 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.3815, "high": 0.3883, "low": 0.3813, "close": 0.3844, "volume": 317896.8, "close_time": 1766293199999, "quote_volume": 122659.42992, "trades": 1485, "taker_buy_base": 132409.1, "taker_buy_quote": 51070.10395 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.3843, "high": 0.3866, "low": 0.3843, "close": 0.3856, "volume": 42247.8, "close_time": 1766296799999, "quote_volume": 16290.67403, "trades": 470, "taker_buy_base": 25542.7, "taker_buy_quote": 9849.32837 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.3856, "high": 0.392, "low": 0.3854, "close": 0.3892, "volume": 95790.7, "close_time": 1766300399999, "quote_volume": 37290.04451, "trades": 842, "taker_buy_base": 44523.8, "taker_buy_quote": 17316.3805 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.389, "high": 0.3918, "low": 0.3889, "close": 0.3918, "volume": 38713.7, "close_time": 1766303999999, "quote_volume": 15113.53916, "trades": 366, "taker_buy_base": 23235.7, "taker_buy_quote": 9073.35014 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.3919, "high": 0.3942, "low": 0.3905, "close": 0.3922, "volume": 109671.6, "close_time": 1766307599999, "quote_volume": 43051.708, "trades": 869, "taker_buy_base": 41056.5, "taker_buy_quote": 16123.83338 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.3922, "high": 0.3929, "low": 0.3896, "close": 0.3903, "volume": 26525.2, "close_time": 1766311199999, "quote_volume": 10374.92195, "trades": 410, "taker_buy_base": 12599.9, "taker_buy_quote": 4929.38585 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.3903, "high": 0.3925, "low": 0.3871, "close": 0.3886, "volume": 96036.8, "close_time": 1766314799999, "quote_volume": 37394.74534, "trades": 680, "taker_buy_base": 58360.3, "taker_buy_quote": 22732.68792 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.3888, "high": 0.4021, "low": 0.3884, "close": 0.3938, "volume": 669147.6, "close_time": 1766318399999, "quote_volume": 265635.98792, "trades": 5037, "taker_buy_base": 426504.7, "taker_buy_quote": 169438.06622 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.3938, "high": 0.3954, "low": 0.3819, "close": 0.3823, "volume": 469678.9, "close_time": 1766321999999, "quote_volume": 182792.5054, "trades": 3595, "taker_buy_base": 252067.0, "taker_buy_quote": 98251.11053 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.3825, "high": 0.3834, "low": 0.3719, "close": 0.3735, "volume": 228871.9, "close_time": 1766325599999, "quote_volume": 86365.53731, "trades": 1995, "taker_buy_base": 114757.6, "taker_buy_quote": 43349.69906 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.3732, "high": 0.3787, "low": 0.3726, "close": 0.3767, "volume": 129219.3, "close_time": 1766329199999, "quote_volume": 48566.9814, "trades": 1200, "taker_buy_base": 70354.3, "taker_buy_quote": 26456.43156 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.3768, "high": 0.3785, "low": 0.3755, "close": 0.378, "volume": 87983.3, "close_time": 1766332799999, "quote_volume": 33166.01724, "trades": 765, "taker_buy_base": 53775.0, "taker_buy_quote": 20283.65269 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.3777, "high": 0.3793, "low": 0.3767, "close": 0.378, "volume": 50019.2, "close_time": 1766336399999, "quote_volume": 18896.69111, "trades": 447, "taker_buy_base": 24780.1, "taker_buy_quote": 9366.7977 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.3779, "high": 0.3814, "low": 0.3769, "close": 0.3777, "volume": 46431.2, "close_time": 1766339999999, "quote_volume": 17589.1842, "trades": 531, "taker_buy_base": 22414.1, "taker_buy_quote": 8497.73488 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.3778, "high": 0.3783, "low": 0.3759, "close": 0.3777, "volume": 26945.5, "close_time": 1766343599999, "quote_volume": 10167.5525, "trades": 336, "taker_buy_base": 5194.3, "taker_buy_quote": 1958.88786 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.378, "high": 0.3785, "low": 0.3761, "close": 0.3777, "volume": 20484.6, "close_time": 1766347199999, "quote_volume": 7735.42558, "trades": 318, "taker_buy_base": 11557.0, "taker_buy_quote": 4365.20538 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.3778, "high": 0.3785, "low": 0.3765, "close": 0.3772, "volume": 6450.4, "close_time": 1766350799999, "quote_volume": 2434.89098, "trades": 166, "taker_buy_base": 3347.6, "taker_buy_quote": 1263.91085 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.377, "high": 0.3775, "low": 0.3746, "close": 0.3748, "volume": 22049.3, "close_time": 1766354399999, "quote_volume": 8295.47711, "trades": 272, "taker_buy_base": 10617.8, "taker_buy_quote": 3996.95684 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.3748, "high": 0.3778, "low": 0.3743, "close": 0.3778, "volume": 30323.1, "close_time": 1766357999999, "quote_volume": 11431.31794, "trades": 179, "taker_buy_base": 16972.7, "taker_buy_quote": 6396.40104 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.3774, "high": 0.3805, "low": 0.3768, "close": 0.3794, "volume": 41926.2, "close_time": 1766361599999, "quote_volume": 15855.14591, "trades": 268, "taker_buy_base": 30106.2, "taker_buy_quote": 11389.92765 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.3792, "high": 0.3838, "low": 0.379, "close": 0.3808, "volume": 99956.7, "close_time": 1766365199999, "quote_volume": 38130.32021, "trades": 826, "taker_buy_base": 51054.9, "taker_buy_quote": 19474.41583 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.3806, "high": 0.3822, "low": 0.3762, "close": 0.3764, "volume": 74300.5, "close_time": 1766368799999, "quote_volume": 28221.28585, "trades": 474, "taker_buy_base": 27668.3, "taker_buy_quote": 10514.76982 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.3761, "high": 0.3794, "low": 0.3725, "close": 0.3785, "volume": 75507.9, "close_time": 1766372399999, "quote_volume": 28367.12167, "trades": 530, "taker_buy_base": 51258.5, "taker_buy_quote": 19251.06081 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.379, "high": 0.38, "low": 0.3767, "close": 0.3791, "volume": 33332.2, "close_time": 1766375999999, "quote_volume": 12611.38542, "trades": 237, "taker_buy_base": 17210.6, "taker_buy_quote": 6518.61762 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.379, "high": 0.3818, "low": 0.3789, "close": 0.381, "volume": 81871.3, "close_time": 1766379599999, "quote_volume": 31154.96819, "trades": 337, "taker_buy_base": 45255.4, "taker_buy_quote": 17223.09012 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.3809, "high": 0.381, "low": 0.378, "close": 0.378, "volume": 32168.7, "close_time": 1766383199999, "quote_volume": 12200.89472, "trades": 162, "taker_buy_base": 17766.0, "taker_buy_quote": 6737.3322 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.3778, "high": 0.3804, "low": 0.3774, "close": 0.3776, "volume": 53155.3, "close_time": 1766386799999, "quote_volume": 20143.24899, "trades": 280, "taker_buy_base": 37807.3, "taker_buy_quote": 14332.23861 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.3774, "high": 0.38, "low": 0.3769, "close": 0.3776, "volume": 40069.0, "close_time": 1766390399999, "quote_volume": 15160.83601, "trades": 219, "taker_buy_base": 18476.9, "taker_buy_quote": 6993.67986 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.3776, "high": 0.3811, "low": 0.3776, "close": 0.3798, "volume": 42645.2, "close_time": 1766393999999, "quote_volume": 16190.45106, "trades": 300, "taker_buy_base": 33648.5, "taker_buy_quote": 12772.50613 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.3799, "high": 0.3809, "low": 0.3793, "close": 0.3798, "volume": 25719.3, "close_time": 1766397599999, "quote_volume": 9779.6142, "trades": 208, "taker_buy_base": 19602.6, "taker_buy_quote": 7455.1366 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.3796, "high": 0.3796, "low": 0.3784, "close": 0.3792, "volume": 14228.1, "close_time": 1766401199999, "quote_volume": 5391.18963, "trades": 140, "taker_buy_base": 6179.8, "taker_buy_quote": 2342.02757 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.3794, "high": 0.3822, "low": 0.3789, "close": 0.3815, "volume": 56217.1, "close_time": 1766404799999, "quote_volume": 21396.38594, "trades": 255, "taker_buy_base": 37844.4, "taker_buy_quote": 14405.13628 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.3815, "high": 0.3836, "low": 0.3809, "close": 0.3814, "volume": 32432.8, "close_time": 1766408399999, "quote_volume": 12391.91352, "trades": 272, "taker_buy_base": 14588.4, "taker_buy_quote": 5575.08349 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.3812, "high": 0.3832, "low": 0.3803, "close": 0.3829, "volume": 32540.3, "close_time": 1766411999999, "quote_volume": 12418.619, "trades": 280, "taker_buy_base": 20873.3, "taker_buy_quote": 7966.92843 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.383, "high": 0.3875, "low": 0.3824, "close": 0.3855, "volume": 72939.6, "close_time": 1766415599999, "quote_volume": 28097.0361, "trades": 529, "taker_buy_base": 40525.8, "taker_buy_quote": 15619.9275 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.3855, "high": 0.3872, "low": 0.3823, "close": 0.3866, "volume": 57786.8, "close_time": 1766419199999, "quote_volume": 22225.7299, "trades": 463, "taker_buy_base": 31722.6, "taker_buy_quote": 12206.71892 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.3866, "high": 0.3898, "low": 0.3866, "close": 0.387, "volume": 45536.2, "close_time": 1766422799999, "quote_volume": 17685.43356, "trades": 434, "taker_buy_base": 25831.5, "taker_buy_quote": 10033.05597 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.3872, "high": 0.3874, "low": 0.3846, "close": 0.3862, "volume": 39167.2, "close_time": 1766426399999, "quote_volume": 15105.57283, "trades": 293, "taker_buy_base": 10839.7, "taker_buy_quote": 4181.32208 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.3859, "high": 0.3867, "low": 0.3843, "close": 0.3848, "volume": 24798.3, "close_time": 1766429999999, "quote_volume": 9559.26916, "trades": 178, "taker_buy_base": 6279.5, "taker_buy_quote": 2423.51113 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.3846, "high": 0.3846, "low": 0.3783, "close": 0.3792, "volume": 118455.8, "close_time": 1766433599999, "quote_volume": 45060.91754, "trades": 454, "taker_buy_base": 34285.8, "taker_buy_quote": 13040.09557 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.379, "high": 0.3795, "low": 0.3756, "close": 0.3766, "volume": 35101.0, "close_time": 1766437199999, "quote_volume": 13248.2386, "trades": 329, "taker_buy_base": 11384.1, "taker_buy_quote": 4296.80696 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.3767, "high": 0.3807, "low": 0.3767, "close": 0.3792, "volume": 21740.3, "close_time": 1766440799999, "quote_volume": 8239.5327, "trades": 190, "taker_buy_base": 17580.5, "taker_buy_quote": 6664.68276 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.3788, "high": 0.3819, "low": 0.3784, "close": 0.3814, "volume": 19575.7, "close_time": 1766444399999, "quote_volume": 7448.73672, "trades": 179, "taker_buy_base": 12102.1, "taker_buy_quote": 4605.43522 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.3812, "high": 0.3827, "low": 0.3808, "close": 0.382, "volume": 22011.4, "close_time": 1766447999999, "quote_volume": 8400.6063, "trades": 241, "taker_buy_base": 12188.6, "taker_buy_quote": 4650.48005 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.3819, "high": 0.3854, "low": 0.3814, "close": 0.3846, "volume": 59169.5, "close_time": 1766451599999, "quote_volume": 22709.02251, "trades": 623, "taker_buy_base": 43493.8, "taker_buy_quote": 16699.95301 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.3844, "high": 0.3848, "low": 0.3793, "close": 0.38, "volume": 41386.4, "close_time": 1766455199999, "quote_volume": 15788.29523, "trades": 454, "taker_buy_base": 19106.8, "taker_buy_quote": 7281.08379 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.38, "high": 0.3827, "low": 0.3793, "close": 0.3795, "volume": 70753.2, "close_time": 1766458799999, "quote_volume": 26919.70974, "trades": 526, "taker_buy_base": 36853.0, "taker_buy_quote": 14019.2909 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.3796, "high": 0.381, "low": 0.3781, "close": 0.3792, "volume": 49675.5, "close_time": 1766462399999, "quote_volume": 18861.33107, "trades": 413, "taker_buy_base": 33485.4, "taker_buy_quote": 12718.6444 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.379, "high": 0.3806, "low": 0.3774, "close": 0.3778, "volume": 41759.1, "close_time": 1766465999999, "quote_volume": 15807.5768, "trades": 368, "taker_buy_base": 17445.5, "taker_buy_quote": 6613.07729 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.3778, "high": 0.3782, "low": 0.3749, "close": 0.3758, "volume": 68965.7, "close_time": 1766469599999, "quote_volume": 25978.2194, "trades": 668, "taker_buy_base": 27621.6, "taker_buy_quote": 10403.47773 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.3757, "high": 0.3776, "low": 0.3729, "close": 0.3748, "volume": 76522.3, "close_time": 1766473199999, "quote_volume": 28702.10376, "trades": 724, "taker_buy_base": 35759.3, "taker_buy_quote": 13428.96826 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.3749, "high": 0.3768, "low": 0.3744, "close": 0.3762, "volume": 56990.0, "close_time": 1766476799999, "quote_volume": 21420.08655, "trades": 426, "taker_buy_base": 40910.7, "taker_buy_quote": 15381.2303 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.3761, "high": 0.3784, "low": 0.3759, "close": 0.3765, "volume": 30223.6, "close_time": 1766480399999, "quote_volume": 11397.13266, "trades": 252, "taker_buy_base": 8268.1, "taker_buy_quote": 3118.37683 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.3764, "high": 0.3775, "low": 0.3748, "close": 0.3768, "volume": 21255.4, "close_time": 1766483999999, "quote_volume": 7994.01511, "trades": 329, "taker_buy_base": 11205.3, "taker_buy_quote": 4215.58772 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.3765, "high": 0.378, "low": 0.3765, "close": 0.3777, "volume": 20408.0, "close_time": 1766487599999, "quote_volume": 7704.98801, "trades": 228, "taker_buy_base": 13122.8, "taker_buy_quote": 4955.60028 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.3777, "high": 0.3791, "low": 0.3771, "close": 0.3789, "volume": 21206.9, "close_time": 1766491199999, "quote_volume": 8022.70244, "trades": 262, "taker_buy_base": 13374.0, "taker_buy_quote": 5061.23692 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.3786, "high": 0.3792, "low": 0.3772, "close": 0.3789, "volume": 12574.0, "close_time": 1766494799999, "quote_volume": 4756.88948, "trades": 228, "taker_buy_base": 5437.1, "taker_buy_quote": 2057.93481 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.3787, "high": 0.381, "low": 0.3759, "close": 0.3772, "volume": 63554.9, "close_time": 1766498399999, "quote_volume": 24039.8051, "trades": 786, "taker_buy_base": 21524.7, "taker_buy_quote": 8142.69792 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.3772, "high": 0.3777, "low": 0.3693, "close": 0.3716, "volume": 105444.9, "close_time": 1766501999999, "quote_volume": 39259.63258, "trades": 1054, "taker_buy_base": 39587.9, "taker_buy_quote": 14738.92805 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.3716, "high": 0.3754, "low": 0.3713, "close": 0.375, "volume": 52357.2, "close_time": 1766505599999, "quote_volume": 19558.27006, "trades": 681, "taker_buy_base": 33811.8, "taker_buy_quote": 12625.47392 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.3749, "high": 0.3792, "low": 0.3732, "close": 0.379, "volume": 80042.4, "close_time": 1766509199999, "quote_volume": 30161.92054, "trades": 861, "taker_buy_base": 52212.1, "taker_buy_quote": 19692.58573 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.3789, "high": 0.3812, "low": 0.3764, "close": 0.3766, "volume": 38069.1, "close_time": 1766512799999, "quote_volume": 14453.41886, "trades": 477, "taker_buy_base": 16334.1, "taker_buy_quote": 6202.76351 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.3766, "high": 0.3811, "low": 0.3765, "close": 0.3797, "volume": 25852.8, "close_time": 1766516399999, "quote_volume": 9804.86988, "trades": 407, "taker_buy_base": 17124.7, "taker_buy_quote": 6489.80479 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.3794, "high": 0.3818, "low": 0.379, "close": 0.3814, "volume": 42487.3, "close_time": 1766519999999, "quote_volume": 16162.38845, "trades": 368, "taker_buy_base": 23441.6, "taker_buy_quote": 8915.79649 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.3815, "high": 0.3832, "low": 0.3806, "close": 0.3814, "volume": 34507.9, "close_time": 1766523599999, "quote_volume": 13172.88611, "trades": 506, "taker_buy_base": 18123.1, "taker_buy_quote": 6920.92452 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.3815, "high": 0.3818, "low": 0.3795, "close": 0.3806, "volume": 11377.4, "close_time": 1766527199999, "quote_volume": 4329.00986, "trades": 177, "taker_buy_base": 3831.0, "taker_buy_quote": 1457.44669 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.3803, "high": 0.3809, "low": 0.3784, "close": 0.3799, "volume": 10828.9, "close_time": 1766530799999, "quote_volume": 4109.11343, "trades": 116, "taker_buy_base": 2978.1, "taker_buy_quote": 1131.49972 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.3798, "high": 0.3808, "low": 0.3794, "close": 0.3796, "volume": 9489.4, "close_time": 1766534399999, "quote_volume": 3607.93506, "trades": 101, "taker_buy_base": 4554.7, "taker_buy_quote": 1731.85874 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.3797, "high": 0.3831, "low": 0.3795, "close": 0.3816, "volume": 37291.4, "close_time": 1766537999999, "quote_volume": 14221.18574, "trades": 443, "taker_buy_base": 28673.9, "taker_buy_quote": 10939.8712 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.3817, "high": 0.3823, "low": 0.3771, "close": 0.378, "volume": 72290.3, "close_time": 1766541599999, "quote_volume": 27485.10692, "trades": 385, "taker_buy_base": 33442.2, "taker_buy_quote": 12723.20643 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.3778, "high": 0.3778, "low": 0.3733, "close": 0.3741, "volume": 74070.1, "close_time": 1766545199999, "quote_volume": 27751.53395, "trades": 434, "taker_buy_base": 28346.7, "taker_buy_quote": 10621.81707 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.3738, "high": 0.3763, "low": 0.3725, "close": 0.3763, "volume": 47085.2, "close_time": 1766548799999, "quote_volume": 17621.21459, "trades": 259, "taker_buy_base": 34704.3, "taker_buy_quote": 12994.08194 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.376, "high": 0.3795, "low": 0.3746, "close": 0.3749, "volume": 41056.7, "close_time": 1766552399999, "quote_volume": 15494.43118, "trades": 296, "taker_buy_base": 20556.5, "taker_buy_quote": 7759.05844 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.3746, "high": 0.3761, "low": 0.372, "close": 0.3737, "volume": 41451.6, "close_time": 1766555999999, "quote_volume": 15506.19561, "trades": 193, "taker_buy_base": 11646.4, "taker_buy_quote": 4364.15586 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.3736, "high": 0.3764, "low": 0.3731, "close": 0.375, "volume": 54347.7, "close_time": 1766559599999, "quote_volume": 20401.13141, "trades": 190, "taker_buy_base": 15780.2, "taker_buy_quote": 5923.64359 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.375, "high": 0.3758, "low": 0.3728, "close": 0.373, "volume": 62519.2, "close_time": 1766563199999, "quote_volume": 23420.09682, "trades": 248, "taker_buy_base": 16132.8, "taker_buy_quote": 6046.90905 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.3729, "high": 0.3739, "low": 0.3716, "close": 0.3721, "volume": 73367.9, "close_time": 1766566799999, "quote_volume": 27358.87044, "trades": 269, "taker_buy_base": 11036.9, "taker_buy_quote": 4117.92871 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.3722, "high": 0.3735, "low": 0.3719, "close": 0.372, "volume": 15518.0, "close_time": 1766570399999, "quote_volume": 5780.81313, "trades": 169, "taker_buy_base": 7358.0, "taker_buy_quote": 2741.27268 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.372, "high": 0.3738, "low": 0.3719, "close": 0.3733, "volume": 26262.8, "close_time": 1766573999999, "quote_volume": 9790.90266, "trades": 209, "taker_buy_base": 18586.0, "taker_buy_quote": 6928.05266 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.373, "high": 0.3742, "low": 0.3729, "close": 0.373, "volume": 14880.7, "close_time": 1766577599999, "quote_volume": 5559.76296, "trades": 153, "taker_buy_base": 7704.5, "taker_buy_quote": 2880.8368 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.3729, "high": 0.3747, "low": 0.3728, "close": 0.3744, "volume": 8267.9, "close_time": 1766581199999, "quote_volume": 3088.95714, "trades": 95, "taker_buy_base": 3139.0, "taker_buy_quote": 1172.99872 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.3742, "high": 0.3742, "low": 0.3728, "close": 0.373, "volume": 13171.3, "close_time": 1766584799999, "quote_volume": 4920.12293, "trades": 119, "taker_buy_base": 5416.5, "taker_buy_quote": 2023.64465 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.3732, "high": 0.3754, "low": 0.371, "close": 0.3739, "volume": 29060.9, "close_time": 1766588399999, "quote_volume": 10845.73439, "trades": 225, "taker_buy_base": 14252.4, "taker_buy_quote": 5329.00401 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.3737, "high": 0.3782, "low": 0.3737, "close": 0.3778, "volume": 26885.1, "close_time": 1766591999999, "quote_volume": 10113.22013, "trades": 254, "taker_buy_base": 17992.3, "taker_buy_quote": 6769.16368 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.3777, "high": 0.3806, "low": 0.3775, "close": 0.3798, "volume": 35935.1, "close_time": 1766595599999, "quote_volume": 13629.97836, "trades": 242, "taker_buy_base": 16756.0, "taker_buy_quote": 6362.23806 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.38, "high": 0.3809, "low": 0.378, "close": 0.3783, "volume": 17107.0, "close_time": 1766599199999, "quote_volume": 6500.19288, "trades": 262, "taker_buy_base": 9969.9, "taker_buy_quote": 3790.05138 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.3781, "high": 0.3806, "low": 0.3781, "close": 0.3803, "volume": 20395.0, "close_time": 1766602799999, "quote_volume": 7739.37057, "trades": 159, "taker_buy_base": 14111.0, "taker_buy_quote": 5356.8716 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.3803, "high": 0.3812, "low": 0.3792, "close": 0.3812, "volume": 8275.4, "close_time": 1766606399999, "quote_volume": 3146.38799, "trades": 98, "taker_buy_base": 4594.3, "taker_buy_quote": 1746.51892 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.3812, "high": 0.3834, "low": 0.381, "close": 0.3819, "volume": 13329.3, "close_time": 1766609999999, "quote_volume": 5096.79117, "trades": 155, "taker_buy_base": 5872.5, "taker_buy_quote": 2245.05357 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.3819, "high": 0.3838, "low": 0.3817, "close": 0.3827, "volume": 36289.3, "close_time": 1766613599999, "quote_volume": 13896.72938, "trades": 155, "taker_buy_base": 12633.2, "taker_buy_quote": 4839.13339 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.3826, "high": 0.3834, "low": 0.382, "close": 0.382, "volume": 9274.9, "close_time": 1766617199999, "quote_volume": 3547.78359, "trades": 69, "taker_buy_base": 1141.1, "taker_buy_quote": 436.76019 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.3819, "high": 0.3829, "low": 0.3812, "close": 0.3821, "volume": 32265.8, "close_time": 1766620799999, "quote_volume": 12328.50937, "trades": 106, "taker_buy_base": 3868.3, "taker_buy_quote": 1478.5643 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.3823, "high": 0.3834, "low": 0.3804, "close": 0.3821, "volume": 19687.2, "close_time": 1766624399999, "quote_volume": 7516.39726, "trades": 278, "taker_buy_base": 11663.3, "taker_buy_quote": 4456.48436 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.382, "high": 0.3835, "low": 0.3814, "close": 0.3835, "volume": 17348.4, "close_time": 1766627999999, "quote_volume": 6635.40519, "trades": 193, "taker_buy_base": 8008.0, "taker_buy_quote": 3063.03251 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.3834, "high": 0.3845, "low": 0.3826, "close": 0.3841, "volume": 15748.2, "close_time": 1766631599999, "quote_volume": 6041.34953, "trades": 136, "taker_buy_base": 11840.1, "taker_buy_quote": 4543.37894 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.3842, "high": 0.3858, "low": 0.3834, "close": 0.3847, "volume": 40945.4, "close_time": 1766635199999, "quote_volume": 15753.93154, "trades": 222, "taker_buy_base": 12311.0, "taker_buy_quote": 4737.20185 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.3846, "high": 0.3856, "low": 0.3845, "close": 0.3856, "volume": 16489.0, "close_time": 1766638799999, "quote_volume": 6348.72211, "trades": 147, "taker_buy_base": 12814.0, "taker_buy_quote": 4934.27668 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.3853, "high": 0.3854, "low": 0.383, "close": 0.3831, "volume": 43341.5, "close_time": 1766642399999, "quote_volume": 16659.96379, "trades": 267, "taker_buy_base": 23601.7, "taker_buy_quote": 9075.65727 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.3832, "high": 0.3846, "low": 0.3825, "close": 0.3844, "volume": 19410.2, "close_time": 1766645999999, "quote_volume": 7440.38456, "trades": 201, "taker_buy_base": 9868.1, "taker_buy_quote": 3785.22278 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.3842, "high": 0.3844, "low": 0.3826, "close": 0.3843, "volume": 21280.0, "close_time": 1766649599999, "quote_volume": 8161.29403, "trades": 178, "taker_buy_base": 7309.9, "taker_buy_quote": 2805.8549 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.3841, "high": 0.3854, "low": 0.3819, "close": 0.3833, "volume": 34179.8, "close_time": 1766653199999, "quote_volume": 13110.02866, "trades": 284, "taker_buy_base": 13346.9, "taker_buy_quote": 5129.31549 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.383, "high": 0.3834, "low": 0.3815, "close": 0.382, "volume": 14300.9, "close_time": 1766656799999, "quote_volume": 5467.21164, "trades": 158, "taker_buy_base": 4479.6, "taker_buy_quote": 1714.19189 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.3823, "high": 0.3831, "low": 0.3811, "close": 0.3822, "volume": 24188.5, "close_time": 1766660399999, "quote_volume": 9239.21285, "trades": 297, "taker_buy_base": 8184.4, "taker_buy_quote": 3128.75712 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.3821, "high": 0.3827, "low": 0.3795, "close": 0.3798, "volume": 28208.9, "close_time": 1766663999999, "quote_volume": 10756.28484, "trades": 257, "taker_buy_base": 5237.0, "taker_buy_quote": 1998.87477 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.3796, "high": 0.3806, "low": 0.3782, "close": 0.3797, "volume": 30200.9, "close_time": 1766667599999, "quote_volume": 11451.44717, "trades": 265, "taker_buy_base": 8607.1, "taker_buy_quote": 3265.67444 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.3797, "high": 0.3804, "low": 0.3784, "close": 0.3795, "volume": 19922.7, "close_time": 1766671199999, "quote_volume": 7557.24462, "trades": 212, "taker_buy_base": 17622.7, "taker_buy_quote": 6685.08651 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.3795, "high": 0.3799, "low": 0.377, "close": 0.3779, "volume": 17894.2, "close_time": 1766674799999, "quote_volume": 6770.75962, "trades": 145, "taker_buy_base": 8869.5, "taker_buy_quote": 3356.11002 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.3782, "high": 0.3817, "low": 0.3774, "close": 0.3805, "volume": 27010.1, "close_time": 1766678399999, "quote_volume": 10251.83742, "trades": 191, "taker_buy_base": 19437.2, "taker_buy_quote": 7378.97683 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.381, "high": 0.382, "low": 0.3787, "close": 0.3796, "volume": 18458.8, "close_time": 1766681999999, "quote_volume": 7023.30036, "trades": 150, "taker_buy_base": 7820.6, "taker_buy_quote": 2975.53052 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.3798, "high": 0.381, "low": 0.3791, "close": 0.381, "volume": 10878.7, "close_time": 1766685599999, "quote_volume": 4135.2576, "trades": 110, "taker_buy_base": 7003.1, "taker_buy_quote": 2662.91319 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.3814, "high": 0.3825, "low": 0.381, "close": 0.3812, "volume": 5439.7, "close_time": 1766689199999, "quote_volume": 2076.06039, "trades": 67, "taker_buy_base": 1120.3, "taker_buy_quote": 427.73464 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.3812, "high": 0.3815, "low": 0.3805, "close": 0.3811, "volume": 3016.0, "close_time": 1766692799999, "quote_volume": 1149.21809, "trades": 39, "taker_buy_base": 628.1, "taker_buy_quote": 239.34046 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.3812, "high": 0.3823, "low": 0.3807, "close": 0.3816, "volume": 8224.4, "close_time": 1766696399999, "quote_volume": 3138.6154, "trades": 75, "taker_buy_base": 5096.9, "taker_buy_quote": 1944.66682 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.3816, "high": 0.3825, "low": 0.3802, "close": 0.3816, "volume": 20702.7, "close_time": 1766699999999, "quote_volume": 7888.23963, "trades": 200, "taker_buy_base": 6981.5, "taker_buy_quote": 2663.68992 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.3814, "high": 0.3814, "low": 0.3758, "close": 0.3768, "volume": 33828.1, "close_time": 1766703599999, "quote_volume": 12799.53989, "trades": 220, "taker_buy_base": 9018.5, "taker_buy_quote": 3409.57881 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.3766, "high": 0.378, "low": 0.373, "close": 0.3736, "volume": 49940.0, "close_time": 1766707199999, "quote_volume": 18729.11693, "trades": 379, "taker_buy_base": 31160.2, "taker_buy_quote": 11682.08765 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.3736, "high": 0.3748, "low": 0.37, "close": 0.3712, "volume": 81712.8, "close_time": 1766710799999, "quote_volume": 30436.89376, "trades": 709, "taker_buy_base": 32407.7, "taker_buy_quote": 12088.70196 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.371, "high": 0.3751, "low": 0.3709, "close": 0.3746, "volume": 30602.6, "close_time": 1766714399999, "quote_volume": 11405.36372, "trades": 181, "taker_buy_base": 16767.4, "taker_buy_quote": 6247.96232 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.375, "high": 0.3816, "low": 0.3747, "close": 0.3788, "volume": 59701.6, "close_time": 1766717999999, "quote_volume": 22670.11425, "trades": 401, "taker_buy_base": 35216.7, "taker_buy_quote": 13375.70887 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.3792, "high": 0.3794, "low": 0.3768, "close": 0.3768, "volume": 15691.9, "close_time": 1766721599999, "quote_volume": 5926.6652, "trades": 169, "taker_buy_base": 6731.2, "taker_buy_quote": 2542.393 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.3768, "high": 0.3775, "low": 0.3763, "close": 0.3769, "volume": 11832.9, "close_time": 1766725199999, "quote_volume": 4459.01299, "trades": 160, "taker_buy_base": 4255.6, "taker_buy_quote": 1604.16574 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.3769, "high": 0.3784, "low": 0.3768, "close": 0.3777, "volume": 27374.5, "close_time": 1766728799999, "quote_volume": 10331.36003, "trades": 138, "taker_buy_base": 7607.7, "taker_buy_quote": 2873.97818 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.3779, "high": 0.3788, "low": 0.3767, "close": 0.3773, "volume": 43790.4, "close_time": 1766732399999, "quote_volume": 16543.45367, "trades": 211, "taker_buy_base": 17674.4, "taker_buy_quote": 6682.45227 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.3772, "high": 0.3795, "low": 0.3764, "close": 0.3769, "volume": 22562.8, "close_time": 1766735999999, "quote_volume": 8532.33296, "trades": 233, "taker_buy_base": 12475.9, "taker_buy_quote": 4719.50696 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.377, "high": 0.3778, "low": 0.3767, "close": 0.3771, "volume": 26573.9, "close_time": 1766739599999, "quote_volume": 10028.12237, "trades": 205, "taker_buy_base": 14077.9, "taker_buy_quote": 5315.1238 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.3772, "high": 0.3792, "low": 0.3767, "close": 0.3792, "volume": 19790.3, "close_time": 1766743199999, "quote_volume": 7480.19751, "trades": 166, "taker_buy_base": 13049.3, "taker_buy_quote": 4934.54523 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.3788, "high": 0.379, "low": 0.3783, "close": 0.3788, "volume": 4790.5, "close_time": 1766746799999, "quote_volume": 1813.65741, "trades": 71, "taker_buy_base": 1737.3, "taker_buy_quote": 658.02834 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.3786, "high": 0.3789, "low": 0.3774, "close": 0.3789, "volume": 8641.5, "close_time": 1766750399999, "quote_volume": 3268.3992, "trades": 120, "taker_buy_base": 4636.8, "taker_buy_quote": 1754.92344 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.3789, "high": 0.3794, "low": 0.3782, "close": 0.379, "volume": 9855.5, "close_time": 1766753999999, "quote_volume": 3731.08405, "trades": 111, "taker_buy_base": 2215.5, "taker_buy_quote": 839.27198 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.3792, "high": 0.3801, "low": 0.3789, "close": 0.3797, "volume": 12600.4, "close_time": 1766757599999, "quote_volume": 4782.88167, "trades": 118, "taker_buy_base": 4899.9, "taker_buy_quote": 1860.68695 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.3798, "high": 0.3807, "low": 0.3754, "close": 0.3768, "volume": 60277.2, "close_time": 1766761199999, "quote_volume": 22770.72944, "trades": 408, "taker_buy_base": 32464.4, "taker_buy_quote": 12253.92243 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.3766, "high": 0.3785, "low": 0.3738, "close": 0.3774, "volume": 126151.8, "close_time": 1766764799999, "quote_volume": 47419.45712, "trades": 509, "taker_buy_base": 57413.6, "taker_buy_quote": 21582.44531 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.3773, "high": 0.3773, "low": 0.3742, "close": 0.3747, "volume": 22479.7, "close_time": 1766768399999, "quote_volume": 8444.72954, "trades": 157, "taker_buy_base": 2912.0, "taker_buy_quote": 1094.86582 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.3748, "high": 0.3772, "low": 0.3745, "close": 0.3763, "volume": 10371.6, "close_time": 1766771999999, "quote_volume": 3892.67285, "trades": 114, "taker_buy_base": 2854.5, "taker_buy_quote": 1072.48438 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.3766, "high": 0.3781, "low": 0.3764, "close": 0.3772, "volume": 5242.1, "close_time": 1766775599999, "quote_volume": 1977.81623, "trades": 88, "taker_buy_base": 1954.8, "taker_buy_quote": 737.62672 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.3771, "high": 0.3787, "low": 0.3771, "close": 0.3782, "volume": 6335.3, "close_time": 1766779199999, "quote_volume": 2395.0632, "trades": 90, "taker_buy_base": 3588.3, "taker_buy_quote": 1356.6967 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.3786, "high": 0.38, "low": 0.3779, "close": 0.3795, "volume": 23981.2, "close_time": 1766782799999, "quote_volume": 9085.57455, "trades": 159, "taker_buy_base": 14107.0, "taker_buy_quote": 5348.7558 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.3796, "high": 0.3801, "low": 0.3786, "close": 0.3786, "volume": 4526.4, "close_time": 1766786399999, "quote_volume": 1718.08979, "trades": 61, "taker_buy_base": 1653.0, "taker_buy_quote": 627.88765 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.3786, "high": 0.3797, "low": 0.3776, "close": 0.3778, "volume": 13966.1, "close_time": 1766789999999, "quote_volume": 5286.64137, "trades": 137, "taker_buy_base": 9884.7, "taker_buy_quote": 3743.83825 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.3782, "high": 0.3806, "low": 0.3781, "close": 0.3786, "volume": 16113.7, "close_time": 1766793599999, "quote_volume": 6105.21112, "trades": 204, "taker_buy_base": 6042.0, "taker_buy_quote": 2290.15243 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.3788, "high": 0.3811, "low": 0.3784, "close": 0.38, "volume": 37493.1, "close_time": 1766797199999, "quote_volume": 14228.27728, "trades": 267, "taker_buy_base": 14962.8, "taker_buy_quote": 5684.5315 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.3803, "high": 0.3805, "low": 0.379, "close": 0.3794, "volume": 40579.8, "close_time": 1766800799999, "quote_volume": 15398.89706, "trades": 254, "taker_buy_base": 16359.8, "taker_buy_quote": 6210.83132 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.3796, "high": 0.3802, "low": 0.3787, "close": 0.3787, "volume": 24696.1, "close_time": 1766804399999, "quote_volume": 9365.71189, "trades": 144, "taker_buy_base": 19260.9, "taker_buy_quote": 7304.1581 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.3788, "high": 0.3808, "low": 0.3782, "close": 0.3802, "volume": 21573.0, "close_time": 1766807999999, "quote_volume": 8192.73396, "trades": 203, "taker_buy_base": 12379.0, "taker_buy_quote": 4701.67158 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.3806, "high": 0.3807, "low": 0.3792, "close": 0.3801, "volume": 13358.2, "close_time": 1766811599999, "quote_volume": 5073.40612, "trades": 152, "taker_buy_base": 7634.3, "taker_buy_quote": 2899.9657 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.3801, "high": 0.3803, "low": 0.3781, "close": 0.3784, "volume": 14182.8, "close_time": 1766815199999, "quote_volume": 5384.44658, "trades": 192, "taker_buy_base": 7758.2, "taker_buy_quote": 2947.81289 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.3784, "high": 0.3792, "low": 0.3781, "close": 0.3792, "volume": 5465.6, "close_time": 1766818799999, "quote_volume": 2069.3993, "trades": 96, "taker_buy_base": 3381.4, "taker_buy_quote": 1280.5211 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.3794, "high": 0.3804, "low": 0.3791, "close": 0.3793, "volume": 9846.0, "close_time": 1766822399999, "quote_volume": 3737.44536, "trades": 121, "taker_buy_base": 1789.6, "taker_buy_quote": 679.71024 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.3795, "high": 0.3799, "low": 0.3789, "close": 0.3789, "volume": 4201.4, "close_time": 1766825999999, "quote_volume": 1593.78492, "trades": 66, "taker_buy_base": 1308.0, "taker_buy_quote": 496.48035 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.3793, "high": 0.38, "low": 0.378, "close": 0.3784, "volume": 7027.0, "close_time": 1766829599999, "quote_volume": 2665.09022, "trades": 82, "taker_buy_base": 1886.2, "taker_buy_quote": 715.7707 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.3782, "high": 0.3784, "low": 0.3752, "close": 0.3772, "volume": 12340.0, "close_time": 1766833199999, "quote_volume": 4646.33827, "trades": 168, "taker_buy_base": 3216.6, "taker_buy_quote": 1211.91673 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.377, "high": 0.3791, "low": 0.377, "close": 0.3788, "volume": 26057.8, "close_time": 1766836799999, "quote_volume": 9845.23433, "trades": 238, "taker_buy_base": 10129.4, "taker_buy_quote": 3830.6369 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.3786, "high": 0.3791, "low": 0.3774, "close": 0.3791, "volume": 24429.7, "close_time": 1766840399999, "quote_volume": 9240.3929, "trades": 204, "taker_buy_base": 13326.2, "taker_buy_quote": 5042.78103 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.379, "high": 0.3806, "low": 0.378, "close": 0.3782, "volume": 29511.0, "close_time": 1766843999999, "quote_volume": 11190.76275, "trades": 262, "taker_buy_base": 14217.7, "taker_buy_quote": 5394.13199 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.3784, "high": 0.3799, "low": 0.3784, "close": 0.3799, "volume": 16972.6, "close_time": 1766847599999, "quote_volume": 6433.55233, "trades": 172, "taker_buy_base": 9786.9, "taker_buy_quote": 3710.98208 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.3799, "high": 0.3812, "low": 0.3796, "close": 0.3797, "volume": 22034.8, "close_time": 1766851199999, "quote_volume": 8379.33551, "trades": 214, "taker_buy_base": 7331.3, "taker_buy_quote": 2787.82738 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.38, "high": 0.3803, "low": 0.3786, "close": 0.3788, "volume": 23650.4, "close_time": 1766854799999, "quote_volume": 8970.40258, "trades": 192, "taker_buy_base": 17247.0, "taker_buy_quote": 6542.29708 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.3788, "high": 0.3818, "low": 0.3783, "close": 0.3813, "volume": 38536.0, "close_time": 1766858399999, "quote_volume": 14634.91988, "trades": 212, "taker_buy_base": 29890.5, "taker_buy_quote": 11350.54365 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.3814, "high": 0.3825, "low": 0.3811, "close": 0.3821, "volume": 11946.4, "close_time": 1766861999999, "quote_volume": 4562.33062, "trades": 113, "taker_buy_base": 8371.5, "taker_buy_quote": 3198.1996 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.3824, "high": 0.3852, "low": 0.3822, "close": 0.3838, "volume": 41029.6, "close_time": 1766865599999, "quote_volume": 15745.80075, "trades": 316, "taker_buy_base": 28283.3, "taker_buy_quote": 10849.08995 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.3838, "high": 0.3848, "low": 0.3827, "close": 0.3837, "volume": 20373.1, "close_time": 1766869199999, "quote_volume": 7817.72043, "trades": 150, "taker_buy_base": 11644.2, "taker_buy_quote": 4469.14334 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.3836, "high": 0.385, "low": 0.3829, "close": 0.3849, "volume": 5976.4, "close_time": 1766872799999, "quote_volume": 2295.15553, "trades": 97, "taker_buy_base": 3054.7, "taker_buy_quote": 1173.82483 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.3851, "high": 0.3864, "low": 0.3826, "close": 0.3837, "volume": 27655.6, "close_time": 1766876399999, "quote_volume": 10653.41925, "trades": 204, "taker_buy_base": 6214.2, "taker_buy_quote": 2393.53543 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.3837, "high": 0.3875, "low": 0.3837, "close": 0.3875, "volume": 31956.8, "close_time": 1766879999999, "quote_volume": 12338.8268, "trades": 219, "taker_buy_base": 15976.4, "taker_buy_quote": 6170.66277 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.3876, "high": 0.3893, "low": 0.3868, "close": 0.3868, "volume": 16179.5, "close_time": 1766883599999, "quote_volume": 6272.1239, "trades": 250, "taker_buy_base": 7332.4, "taker_buy_quote": 2843.70352 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.387, "high": 0.3873, "low": 0.3845, "close": 0.3847, "volume": 19953.4, "close_time": 1766887199999, "quote_volume": 7688.9199, "trades": 251, "taker_buy_base": 5791.5, "taker_buy_quote": 2232.39803 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.3846, "high": 0.3872, "low": 0.3845, "close": 0.3867, "volume": 43142.4, "close_time": 1766890799999, "quote_volume": 16631.93694, "trades": 330, "taker_buy_base": 18444.3, "taker_buy_quote": 7113.89963 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.3865, "high": 0.3865, "low": 0.385, "close": 0.3858, "volume": 11031.8, "close_time": 1766894399999, "quote_volume": 4257.10324, "trades": 151, "taker_buy_base": 5949.4, "taker_buy_quote": 2295.72423 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.3858, "high": 0.3864, "low": 0.3848, "close": 0.3852, "volume": 11591.9, "close_time": 1766897999999, "quote_volume": 4470.54339, "trades": 170, "taker_buy_base": 6158.6, "taker_buy_quote": 2375.84865 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.3851, "high": 0.3879, "low": 0.3844, "close": 0.3867, "volume": 18039.4, "close_time": 1766901599999, "quote_volume": 6968.46145, "trades": 256, "taker_buy_base": 8851.2, "taker_buy_quote": 3421.20592 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.3866, "high": 0.3879, "low": 0.3862, "close": 0.3864, "volume": 15343.3, "close_time": 1766905199999, "quote_volume": 5940.69478, "trades": 147, "taker_buy_base": 5013.5, "taker_buy_quote": 1941.79517 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.3862, "high": 0.3875, "low": 0.3849, "close": 0.3859, "volume": 23752.5, "close_time": 1766908799999, "quote_volume": 9174.55241, "trades": 177, "taker_buy_base": 7313.4, "taker_buy_quote": 2829.1519 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.3859, "high": 0.3867, "low": 0.3846, "close": 0.3847, "volume": 13231.0, "close_time": 1766912399999, "quote_volume": 5102.00148, "trades": 180, "taker_buy_base": 3511.4, "taker_buy_quote": 1355.1395 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.3847, "high": 0.3868, "low": 0.3839, "close": 0.3845, "volume": 22041.3, "close_time": 1766915999999, "quote_volume": 8497.54133, "trades": 257, "taker_buy_base": 13284.4, "taker_buy_quote": 5125.76295 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.3848, "high": 0.3857, "low": 0.3842, "close": 0.3844, "volume": 13265.4, "close_time": 1766919599999, "quote_volume": 5110.48921, "trades": 149, "taker_buy_base": 8589.7, "taker_buy_quote": 3310.67941 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.3844, "high": 0.3847, "low": 0.382, "close": 0.3828, "volume": 36260.7, "close_time": 1766923199999, "quote_volume": 13903.16293, "trades": 372, "taker_buy_base": 10888.4, "taker_buy_quote": 4174.64523 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.383, "high": 0.3832, "low": 0.3802, "close": 0.3805, "volume": 17217.4, "close_time": 1766926799999, "quote_volume": 6579.72338, "trades": 138, "taker_buy_base": 1832.6, "taker_buy_quote": 700.29752 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.3807, "high": 0.382, "low": 0.3806, "close": 0.3809, "volume": 17550.9, "close_time": 1766930399999, "quote_volume": 6691.92028, "trades": 265, "taker_buy_base": 7152.6, "taker_buy_quote": 2728.0298 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.381, "high": 0.384, "low": 0.3806, "close": 0.383, "volume": 17601.6, "close_time": 1766933999999, "quote_volume": 6724.173, "trades": 314, "taker_buy_base": 10819.9, "taker_buy_quote": 4133.36682 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.3828, "high": 0.3839, "low": 0.3816, "close": 0.3821, "volume": 15620.6, "close_time": 1766937599999, "quote_volume": 5977.71143, "trades": 218, "taker_buy_base": 8400.6, "taker_buy_quote": 3216.16545 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.3822, "high": 0.3826, "low": 0.381, "close": 0.3822, "volume": 7195.6, "close_time": 1766941199999, "quote_volume": 2748.05124, "trades": 157, "taker_buy_base": 3361.7, "taker_buy_quote": 1283.66146 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.382, "high": 0.3834, "low": 0.3816, "close": 0.3818, "volume": 8759.2, "close_time": 1766944799999, "quote_volume": 3347.35996, "trades": 183, "taker_buy_base": 2407.3, "taker_buy_quote": 919.65702 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.382, "high": 0.382, "low": 0.3778, "close": 0.3783, "volume": 38212.4, "close_time": 1766948399999, "quote_volume": 14472.28344, "trades": 341, "taker_buy_base": 13349.3, "taker_buy_quote": 5057.07554 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.378, "high": 0.3788, "low": 0.3764, "close": 0.377, "volume": 25209.6, "close_time": 1766951999999, "quote_volume": 9522.44497, "trades": 387, "taker_buy_base": 9420.3, "taker_buy_quote": 3559.5052 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.377, "high": 0.3774, "low": 0.3762, "close": 0.3765, "volume": 22087.8, "close_time": 1766955599999, "quote_volume": 8323.48322, "trades": 170, "taker_buy_base": 5316.0, "taker_buy_quote": 2002.83013 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.3763, "high": 0.377, "low": 0.3758, "close": 0.377, "volume": 4211.5, "close_time": 1766959199999, "quote_volume": 1586.16184, "trades": 82, "taker_buy_base": 2970.8, "taker_buy_quote": 1119.18302 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.3772, "high": 0.379, "low": 0.3767, "close": 0.3787, "volume": 32773.0, "close_time": 1766962799999, "quote_volume": 12370.47947, "trades": 173, "taker_buy_base": 7564.8, "taker_buy_quote": 2858.56374 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.3791, "high": 0.3798, "low": 0.3768, "close": 0.3793, "volume": 14103.0, "close_time": 1766966399999, "quote_volume": 5332.96018, "trades": 122, "taker_buy_base": 7095.3, "taker_buy_quote": 2683.36534 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.3793, "high": 0.3818, "low": 0.3781, "close": 0.3811, "volume": 14211.3, "close_time": 1766969999999, "quote_volume": 5410.96933, "trades": 231, "taker_buy_base": 8910.1, "taker_buy_quote": 3392.3107 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.3811, "high": 0.3826, "low": 0.3782, "close": 0.3821, "volume": 22998.1, "close_time": 1766973599999, "quote_volume": 8764.00335, "trades": 274, "taker_buy_base": 12637.0, "taker_buy_quote": 4815.55513 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.3824, "high": 0.385, "low": 0.3818, "close": 0.3826, "volume": 33431.5, "close_time": 1766977199999, "quote_volume": 12815.84393, "trades": 302, "taker_buy_base": 22064.1, "taker_buy_quote": 8461.79855 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.3826, "high": 0.385, "low": 0.3821, "close": 0.3845, "volume": 34465.3, "close_time": 1766980799999, "quote_volume": 13221.15388, "trades": 380, "taker_buy_base": 10966.8, "taker_buy_quote": 4207.10382 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.3846, "high": 0.3865, "low": 0.3834, "close": 0.3854, "volume": 48333.7, "close_time": 1766984399999, "quote_volume": 18604.60928, "trades": 447, "taker_buy_base": 30738.8, "taker_buy_quote": 11837.71411 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.385, "high": 0.3852, "low": 0.3834, "close": 0.3838, "volume": 14053.1, "close_time": 1766987999999, "quote_volume": 5397.9765, "trades": 164, "taker_buy_base": 5289.6, "taker_buy_quote": 2031.05086 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.3836, "high": 0.3848, "low": 0.3816, "close": 0.3818, "volume": 28293.6, "close_time": 1766991599999, "quote_volume": 10857.00365, "trades": 235, "taker_buy_base": 16493.5, "taker_buy_quote": 6336.08029 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.3818, "high": 0.3848, "low": 0.3808, "close": 0.3843, "volume": 42448.8, "close_time": 1766995199999, "quote_volume": 16266.48318, "trades": 370, "taker_buy_base": 24388.4, "taker_buy_quote": 9345.00582 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.3846, "high": 0.3871, "low": 0.3841, "close": 0.3843, "volume": 93805.8, "close_time": 1766998799999, "quote_volume": 36148.08034, "trades": 1136, "taker_buy_base": 46349.9, "taker_buy_quote": 17868.56452 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.3846, "high": 0.3859, "low": 0.377, "close": 0.3798, "volume": 123489.7, "close_time": 1767002399999, "quote_volume": 47121.09078, "trades": 1703, "taker_buy_base": 61452.2, "taker_buy_quote": 23477.58164 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.3796, "high": 0.381, "low": 0.3788, "close": 0.3797, "volume": 44093.8, "close_time": 1767005999999, "quote_volume": 16763.62204, "trades": 454, "taker_buy_base": 9564.2, "taker_buy_quote": 3637.57574 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.3794, "high": 0.3795, "low": 0.378, "close": 0.378, "volume": 33514.3, "close_time": 1767009599999, "quote_volume": 12701.38171, "trades": 303, "taker_buy_base": 20332.6, "taker_buy_quote": 7707.66994 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.3782, "high": 0.3787, "low": 0.3719, "close": 0.3758, "volume": 64066.0, "close_time": 1767013199999, "quote_volume": 24012.61195, "trades": 700, "taker_buy_base": 27841.7, "taker_buy_quote": 10436.79147 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.3758, "high": 0.3759, "low": 0.3725, "close": 0.3727, "volume": 40373.6, "close_time": 1767016799999, "quote_volume": 15107.21403, "trades": 314, "taker_buy_base": 8265.2, "taker_buy_quote": 3095.42976 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.373, "high": 0.3762, "low": 0.3704, "close": 0.3724, "volume": 56755.4, "close_time": 1767020399999, "quote_volume": 21160.23128, "trades": 489, "taker_buy_base": 28939.3, "taker_buy_quote": 10802.52673 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.3724, "high": 0.3768, "low": 0.3724, "close": 0.3752, "volume": 56889.2, "close_time": 1767023999999, "quote_volume": 21291.15494, "trades": 504, "taker_buy_base": 23011.2, "taker_buy_quote": 8626.89066 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.3752, "high": 0.3758, "low": 0.373, "close": 0.3747, "volume": 20790.2, "close_time": 1767027599999, "quote_volume": 7789.8583, "trades": 308, "taker_buy_base": 9953.3, "taker_buy_quote": 3730.41379 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.3745, "high": 0.3758, "low": 0.3731, "close": 0.3757, "volume": 14578.1, "close_time": 1767031199999, "quote_volume": 5463.43447, "trades": 209, "taker_buy_base": 9451.2, "taker_buy_quote": 3542.26814 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.3754, "high": 0.3754, "low": 0.3723, "close": 0.3723, "volume": 23362.6, "close_time": 1767034799999, "quote_volume": 8739.36138, "trades": 272, "taker_buy_base": 14690.5, "taker_buy_quote": 5497.25165 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.3723, "high": 0.3752, "low": 0.3715, "close": 0.3736, "volume": 72268.3, "close_time": 1767038399999, "quote_volume": 26983.2231, "trades": 609, "taker_buy_base": 61483.7, "taker_buy_quote": 22954.70796 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.3736, "high": 0.3746, "low": 0.3717, "close": 0.3725, "volume": 18505.8, "close_time": 1767041999999, "quote_volume": 6908.31799, "trades": 301, "taker_buy_base": 13704.1, "taker_buy_quote": 5117.89753 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.3724, "high": 0.3741, "low": 0.3724, "close": 0.3738, "volume": 3807.5, "close_time": 1767045599999, "quote_volume": 1422.04501, "trades": 87, "taker_buy_base": 1544.9, "taker_buy_quote": 577.08382 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.3737, "high": 0.3737, "low": 0.3724, "close": 0.3729, "volume": 7904.5, "close_time": 1767049199999, "quote_volume": 2947.63889, "trades": 81, "taker_buy_base": 4270.6, "taker_buy_quote": 1592.87554 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.3726, "high": 0.3731, "low": 0.3711, "close": 0.3718, "volume": 17885.1, "close_time": 1767052799999, "quote_volume": 6657.78461, "trades": 158, "taker_buy_base": 5613.2, "taker_buy_quote": 2090.56908 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.3716, "high": 0.3724, "low": 0.3664, "close": 0.3678, "volume": 89451.6, "close_time": 1767056399999, "quote_volume": 32955.16066, "trades": 455, "taker_buy_base": 30539.6, "taker_buy_quote": 11257.09604 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.3678, "high": 0.3679, "low": 0.3655, "close": 0.3664, "volume": 24998.8, "close_time": 1767059999999, "quote_volume": 9164.85733, "trades": 266, "taker_buy_base": 10989.2, "taker_buy_quote": 4028.28373 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.3664, "high": 0.3664, "low": 0.3634, "close": 0.3638, "volume": 49224.6, "close_time": 1767063599999, "quote_volume": 17957.81573, "trades": 429, "taker_buy_base": 21212.2, "taker_buy_quote": 7740.02175 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.3636, "high": 0.3643, "low": 0.3599, "close": 0.3639, "volume": 155445.8, "close_time": 1767067199999, "quote_volume": 56258.11615, "trades": 642, "taker_buy_base": 70153.1, "taker_buy_quote": 25401.00077 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.3638, "high": 0.3671, "low": 0.3628, "close": 0.367, "volume": 89485.2, "close_time": 1767070799999, "quote_volume": 32675.51091, "trades": 354, "taker_buy_base": 39105.8, "taker_buy_quote": 14273.65129 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.367, "high": 0.3696, "low": 0.3668, "close": 0.3694, "volume": 89467.9, "close_time": 1767074399999, "quote_volume": 32931.19869, "trades": 407, "taker_buy_base": 38035.5, "taker_buy_quote": 13995.64136 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.3696, "high": 0.3705, "low": 0.3687, "close": 0.3692, "volume": 45398.2, "close_time": 1767077999999, "quote_volume": 16787.08039, "trades": 242, "taker_buy_base": 23364.7, "taker_buy_quote": 8643.83281 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.3691, "high": 0.3703, "low": 0.3674, "close": 0.3675, "volume": 18825.7, "close_time": 1767081599999, "quote_volume": 6941.13373, "trades": 168, "taker_buy_base": 7667.3, "taker_buy_quote": 2829.17581 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.3675, "high": 0.3713, "low": 0.3674, "close": 0.3703, "volume": 37016.9, "close_time": 1767085199999, "quote_volume": 13683.67319, "trades": 301, "taker_buy_base": 18956.9, "taker_buy_quote": 7013.18535 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.3702, "high": 0.371, "low": 0.3685, "close": 0.3698, "volume": 40310.6, "close_time": 1767088799999, "quote_volume": 14898.496, "trades": 280, "taker_buy_base": 9878.0, "taker_buy_quote": 3651.89785 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.3695, "high": 0.3713, "low": 0.3695, "close": 0.3706, "volume": 18045.1, "close_time": 1767092399999, "quote_volume": 6681.17918, "trades": 104, "taker_buy_base": 7625.4, "taker_buy_quote": 2822.43127 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.3708, "high": 0.3719, "low": 0.3704, "close": 0.3718, "volume": 24286.7, "close_time": 1767095999999, "quote_volume": 9010.36043, "trades": 244, "taker_buy_base": 15113.7, "taker_buy_quote": 5608.03293 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.3717, "high": 0.375, "low": 0.3714, "close": 0.3739, "volume": 78917.1, "close_time": 1767099599999, "quote_volume": 29480.5771, "trades": 381, "taker_buy_base": 30273.7, "taker_buy_quote": 11305.33518 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.3737, "high": 0.376, "low": 0.373, "close": 0.3746, "volume": 42313.1, "close_time": 1767103199999, "quote_volume": 15859.45045, "trades": 315, "taker_buy_base": 20224.2, "taker_buy_quote": 7581.50204 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.3744, "high": 0.3755, "low": 0.3707, "close": 0.3746, "volume": 98687.0, "close_time": 1767106799999, "quote_volume": 36843.4378, "trades": 432, "taker_buy_base": 60009.7, "taker_buy_quote": 22443.27397 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.3747, "high": 0.3752, "low": 0.3723, "close": 0.3748, "volume": 21652.4, "close_time": 1767110399999, "quote_volume": 8091.19314, "trades": 207, "taker_buy_base": 7619.9, "taker_buy_quote": 2848.99318 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.3751, "high": 0.376, "low": 0.3734, "close": 0.3743, "volume": 24315.6, "close_time": 1767113999999, "quote_volume": 9115.39984, "trades": 203, "taker_buy_base": 10650.2, "taker_buy_quote": 3995.44916 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.374, "high": 0.3743, "low": 0.371, "close": 0.372, "volume": 15983.2, "close_time": 1767117599999, "quote_volume": 5949.45971, "trades": 123, "taker_buy_base": 6865.5, "taker_buy_quote": 2556.65192 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.372, "high": 0.3727, "low": 0.3707, "close": 0.3717, "volume": 37128.9, "close_time": 1767121199999, "quote_volume": 13805.81596, "trades": 221, "taker_buy_base": 7458.6, "taker_buy_quote": 2771.3027 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.3717, "high": 0.3721, "low": 0.3694, "close": 0.3708, "volume": 70877.2, "close_time": 1767124799999, "quote_volume": 26270.33927, "trades": 369, "taker_buy_base": 10605.6, "taker_buy_quote": 3929.76816 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.3705, "high": 0.371, "low": 0.3679, "close": 0.3684, "volume": 49834.4, "close_time": 1767128399999, "quote_volume": 18395.23781, "trades": 184, "taker_buy_base": 12698.3, "taker_buy_quote": 4687.79704 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.3683, "high": 0.3693, "low": 0.3678, "close": 0.3684, "volume": 22106.4, "close_time": 1767131999999, "quote_volume": 8147.14486, "trades": 164, "taker_buy_base": 10125.9, "taker_buy_quote": 3733.4215 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.3687, "high": 0.3693, "low": 0.3673, "close": 0.3679, "volume": 37204.3, "close_time": 1767135599999, "quote_volume": 13695.68351, "trades": 144, "taker_buy_base": 14536.7, "taker_buy_quote": 5356.37906 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.3681, "high": 0.3692, "low": 0.3681, "close": 0.3688, "volume": 55925.8, "close_time": 1767139199999, "quote_volume": 20611.82242, "trades": 218, "taker_buy_base": 31294.7, "taker_buy_quote": 11535.93271 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.369, "high": 0.3692, "low": 0.3656, "close": 0.3658, "volume": 77937.2, "close_time": 1767142799999, "quote_volume": 28603.88013, "trades": 394, "taker_buy_base": 25529.1, "taker_buy_quote": 9362.88007 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.3657, "high": 0.369, "low": 0.3657, "close": 0.3687, "volume": 21998.0, "close_time": 1767146399999, "quote_volume": 8092.90535, "trades": 226, "taker_buy_base": 12640.8, "taker_buy_quote": 4650.69486 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.3687, "high": 0.369, "low": 0.3667, "close": 0.3667, "volume": 27884.7, "close_time": 1767149999999, "quote_volume": 10265.44779, "trades": 253, "taker_buy_base": 11320.6, "taker_buy_quote": 4170.518 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.3669, "high": 0.3674, "low": 0.3662, "close": 0.3668, "volume": 7545.3, "close_time": 1767153599999, "quote_volume": 2767.41651, "trades": 89, "taker_buy_base": 4082.9, "taker_buy_quote": 1497.71539 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.367, "high": 0.368, "low": 0.3663, "close": 0.3663, "volume": 18897.6, "close_time": 1767157199999, "quote_volume": 6937.392, "trades": 101, "taker_buy_base": 5915.2, "taker_buy_quote": 2172.96266 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.3665, "high": 0.3671, "low": 0.3657, "close": 0.3669, "volume": 96632.4, "close_time": 1767160799999, "quote_volume": 35388.515, "trades": 468, "taker_buy_base": 69837.3, "taker_buy_quote": 25580.12786 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.3667, "high": 0.3668, "low": 0.3656, "close": 0.3665, "volume": 17319.5, "close_time": 1767164399999, "quote_volume": 6344.69769, "trades": 104, "taker_buy_base": 10945.4, "taker_buy_quote": 4009.95636 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.3664, "high": 0.3675, "low": 0.3656, "close": 0.3665, "volume": 50772.3, "close_time": 1767167999999, "quote_volume": 18625.4999, "trades": 446, "taker_buy_base": 33391.9, "taker_buy_quote": 12252.97494 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.3666, "high": 0.3671, "low": 0.3626, "close": 0.3632, "volume": 36283.1, "close_time": 1767171599999, "quote_volume": 13215.94166, "trades": 237, "taker_buy_base": 7827.6, "taker_buy_quote": 2855.72646 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.3633, "high": 0.3646, "low": 0.3631, "close": 0.3641, "volume": 53276.0, "close_time": 1767175199999, "quote_volume": 19373.45121, "trades": 323, "taker_buy_base": 24224.1, "taker_buy_quote": 8811.62785 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.3641, "high": 0.3656, "low": 0.3627, "close": 0.3628, "volume": 20381.8, "close_time": 1767178799999, "quote_volume": 7435.31616, "trades": 108, "taker_buy_base": 16651.7, "taker_buy_quote": 6077.02088 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.3632, "high": 0.3648, "low": 0.3631, "close": 0.3645, "volume": 13545.5, "close_time": 1767182399999, "quote_volume": 4931.62017, "trades": 116, "taker_buy_base": 6214.7, "taker_buy_quote": 2263.0825 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.3645, "high": 0.3645, "low": 0.3621, "close": 0.3626, "volume": 9783.9, "close_time": 1767185999999, "quote_volume": 3554.53675, "trades": 133, "taker_buy_base": 3371.2, "taker_buy_quote": 1225.8161 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.3627, "high": 0.3641, "low": 0.3619, "close": 0.3638, "volume": 28143.7, "close_time": 1767189599999, "quote_volume": 10219.62447, "trades": 281, "taker_buy_base": 10760.2, "taker_buy_quote": 3910.12852 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.3638, "high": 0.3653, "low": 0.3594, "close": 0.3607, "volume": 42873.0, "close_time": 1767193199999, "quote_volume": 15516.97715, "trades": 313, "taker_buy_base": 16666.2, "taker_buy_quote": 6044.40586 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.3607, "high": 0.3608, "low": 0.3581, "close": 0.3587, "volume": 53035.8, "close_time": 1767196799999, "quote_volume": 19053.24515, "trades": 393, "taker_buy_base": 23683.6, "taker_buy_quote": 8505.99191 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.3585, "high": 0.3586, "low": 0.352, "close": 0.354, "volume": 101392.8, "close_time": 1767200399999, "quote_volume": 35980.24741, "trades": 1006, "taker_buy_base": 37050.5, "taker_buy_quote": 13152.78715 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.3539, "high": 0.3539, "low": 0.3491, "close": 0.3496, "volume": 99458.0, "close_time": 1767203999999, "quote_volume": 34957.35437, "trades": 1671, "taker_buy_base": 16072.3, "taker_buy_quote": 5651.68442 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.3495, "high": 0.3511, "low": 0.3469, "close": 0.3475, "volume": 160173.4, "close_time": 1767207599999, "quote_volume": 55925.29108, "trades": 1887, "taker_buy_base": 62821.1, "taker_buy_quote": 21977.2912 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.3473, "high": 0.3534, "low": 0.3473, "close": 0.3523, "volume": 55859.4, "close_time": 1767211199999, "quote_volume": 19626.46469, "trades": 1074, "taker_buy_base": 24315.1, "taker_buy_quote": 8543.96008 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.3521, "high": 0.3536, "low": 0.35, "close": 0.3529, "volume": 35200.6, "close_time": 1767214799999, "quote_volume": 12379.33705, "trades": 795, "taker_buy_base": 10105.0, "taker_buy_quote": 3555.59179 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.3526, "high": 0.3536, "low": 0.3521, "close": 0.3531, "volume": 45485.6, "close_time": 1767218399999, "quote_volume": 16054.7932, "trades": 762, "taker_buy_base": 17131.3, "taker_buy_quote": 6047.41129 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.3531, "high": 0.3542, "low": 0.352, "close": 0.3542, "volume": 30592.1, "close_time": 1767221999999, "quote_volume": 10798.82675, "trades": 450, "taker_buy_base": 8343.9, "taker_buy_quote": 2948.89924 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.3539, "high": 0.3548, "low": 0.3538, "close": 0.3547, "volume": 28262.6, "close_time": 1767225599999, "quote_volume": 10005.62817, "trades": 412, "taker_buy_base": 4190.5, "taker_buy_quote": 1484.31669 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.3545, "high": 0.3568, "low": 0.3533, "close": 0.3554, "volume": 42045.2, "close_time": 1767229199999, "quote_volume": 14915.24545, "trades": 354, "taker_buy_base": 17374.7, "taker_buy_quote": 6168.89049 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.3552, "high": 0.3564, "low": 0.3542, "close": 0.3553, "volume": 19877.2, "close_time": 1767232799999, "quote_volume": 7061.47087, "trades": 170, "taker_buy_base": 10984.8, "taker_buy_quote": 3905.4501 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.3552, "high": 0.3561, "low": 0.355, "close": 0.3558, "volume": 9569.0, "close_time": 1767236399999, "quote_volume": 3403.45544, "trades": 112, "taker_buy_base": 4837.6, "taker_buy_quote": 1721.30067 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.356, "high": 0.3564, "low": 0.3553, "close": 0.3559, "volume": 16079.2, "close_time": 1767239999999, "quote_volume": 5722.51675, "trades": 129, "taker_buy_base": 5847.4, "taker_buy_quote": 2081.11636 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.3559, "high": 0.356, "low": 0.3533, "close": 0.354, "volume": 20783.9, "close_time": 1767243599999, "quote_volume": 7361.67813, "trades": 193, "taker_buy_base": 11329.3, "taker_buy_quote": 4011.89144 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.3543, "high": 0.3561, "low": 0.3543, "close": 0.3561, "volume": 12270.9, "close_time": 1767247199999, "quote_volume": 4360.11761, "trades": 140, "taker_buy_base": 3114.0, "taker_buy_quote": 1106.4944 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.3561, "high": 0.3562, "low": 0.3546, "close": 0.3548, "volume": 16552.6, "close_time": 1767250799999, "quote_volume": 5881.38103, "trades": 160, "taker_buy_base": 6088.5, "taker_buy_quote": 2164.2368 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.3548, "high": 0.3568, "low": 0.3548, "close": 0.3563, "volume": 24967.9, "close_time": 1767254399999, "quote_volume": 8889.67855, "trades": 181, "taker_buy_base": 12567.6, "taker_buy_quote": 4477.0585 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.356, "high": 0.3585, "low": 0.3558, "close": 0.3585, "volume": 20694.3, "close_time": 1767257999999, "quote_volume": 7386.28398, "trades": 164, "taker_buy_base": 12331.6, "taker_buy_quote": 4403.18741 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.3582, "high": 0.36, "low": 0.3576, "close": 0.3585, "volume": 31450.4, "close_time": 1767261599999, "quote_volume": 11291.8893, "trades": 238, "taker_buy_base": 13609.1, "taker_buy_quote": 4890.30284 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.3585, "high": 0.3596, "low": 0.3582, "close": 0.3596, "volume": 8512.8, "close_time": 1767265199999, "quote_volume": 3053.64302, "trades": 96, "taker_buy_base": 3270.3, "taker_buy_quote": 1174.11048 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.3592, "high": 0.3601, "low": 0.3591, "close": 0.3595, "volume": 5989.0, "close_time": 1767268799999, "quote_volume": 2153.21975, "trades": 123, "taker_buy_base": 1388.1, "taker_buy_quote": 499.27753 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.3596, "high": 0.3605, "low": 0.3588, "close": 0.3602, "volume": 86927.7, "close_time": 1767272399999, "quote_volume": 31296.78837, "trades": 449, "taker_buy_base": 28969.2, "taker_buy_quote": 10427.65728 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.3604, "high": 0.3644, "low": 0.3604, "close": 0.3643, "volume": 143841.0, "close_time": 1767275999999, "quote_volume": 52124.70258, "trades": 840, "taker_buy_base": 54411.7, "taker_buy_quote": 19727.54696 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.3643, "high": 0.3708, "low": 0.3642, "close": 0.3708, "volume": 119637.6, "close_time": 1767279599999, "quote_volume": 43880.14196, "trades": 563, "taker_buy_base": 55815.1, "taker_buy_quote": 20496.94374 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.3706, "high": 0.3766, "low": 0.3694, "close": 0.3735, "volume": 307071.5, "close_time": 1767283199999, "quote_volume": 114139.44637, "trades": 1165, "taker_buy_base": 211378.3, "taker_buy_quote": 78532.20194 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.3736, "high": 0.3745, "low": 0.3722, "close": 0.3734, "volume": 88131.2, "close_time": 1767286799999, "quote_volume": 32924.42804, "trades": 492, "taker_buy_base": 40141.1, "taker_buy_quote": 14993.94985 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.3737, "high": 0.3739, "low": 0.3722, "close": 0.3724, "volume": 18116.4, "close_time": 1767290399999, "quote_volume": 6757.1375, "trades": 140, "taker_buy_base": 5906.4, "taker_buy_quote": 2204.17203 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.3728, "high": 0.3731, "low": 0.3716, "close": 0.3722, "volume": 10756.7, "close_time": 1767293999999, "quote_volume": 4005.30446, "trades": 82, "taker_buy_base": 5283.0, "taker_buy_quote": 1968.07185 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.3725, "high": 0.3767, "low": 0.3725, "close": 0.3767, "volume": 17785.2, "close_time": 1767297599999, "quote_volume": 6662.07394, "trades": 132, "taker_buy_base": 11676.4, "taker_buy_quote": 4371.4659 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.3766, "high": 0.3776, "low": 0.3745, "close": 0.3745, "volume": 68619.1, "close_time": 1767301199999, "quote_volume": 25831.68768, "trades": 661, "taker_buy_base": 23918.7, "taker_buy_quote": 9008.79153 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.3745, "high": 0.3756, "low": 0.3738, "close": 0.3748, "volume": 15415.8, "close_time": 1767304799999, "quote_volume": 5776.97058, "trades": 133, "taker_buy_base": 9669.1, "taker_buy_quote": 3622.92972 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.3748, "high": 0.3775, "low": 0.3747, "close": 0.3773, "volume": 34151.9, "close_time": 1767308399999, "quote_volume": 12866.3092, "trades": 187, "taker_buy_base": 13233.9, "taker_buy_quote": 4985.99244 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.3775, "high": 0.3779, "low": 0.3746, "close": 0.3748, "volume": 20923.8, "close_time": 1767311999999, "quote_volume": 7888.35322, "trades": 191, "taker_buy_base": 3920.6, "taker_buy_quote": 1476.45779 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.3749, "high": 0.3752, "low": 0.3711, "close": 0.372, "volume": 29374.3, "close_time": 1767315599999, "quote_volume": 10955.83052, "trades": 389, "taker_buy_base": 8375.3, "taker_buy_quote": 3128.20888 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.372, "high": 0.3734, "low": 0.3718, "close": 0.373, "volume": 9451.2, "close_time": 1767319199999, "quote_volume": 3519.36725, "trades": 138, "taker_buy_base": 5027.7, "taker_buy_quote": 1871.45709 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.373, "high": 0.3733, "low": 0.3709, "close": 0.3723, "volume": 15086.6, "close_time": 1767322799999, "quote_volume": 5612.21509, "trades": 177, "taker_buy_base": 4912.0, "taker_buy_quote": 1828.8209 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.3723, "high": 0.375, "low": 0.372, "close": 0.3744, "volume": 29629.8, "close_time": 1767326399999, "quote_volume": 11069.49326, "trades": 251, "taker_buy_base": 19438.0, "taker_buy_quote": 7263.87452 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.3742, "high": 0.3743, "low": 0.3721, "close": 0.3727, "volume": 17179.1, "close_time": 1767329999999, "quote_volume": 6412.06359, "trades": 151, "taker_buy_base": 5989.0, "taker_buy_quote": 2236.19575 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.3727, "high": 0.3746, "low": 0.3725, "close": 0.3745, "volume": 11874.5, "close_time": 1767333599999, "quote_volume": 4436.35144, "trades": 134, "taker_buy_base": 6852.6, "taker_buy_quote": 2559.84275 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.3747, "high": 0.3805, "low": 0.3747, "close": 0.377, "volume": 91735.0, "close_time": 1767337199999, "quote_volume": 34688.37694, "trades": 563, "taker_buy_base": 66659.3, "taker_buy_quote": 25202.04726 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.3773, "high": 0.379, "low": 0.376, "close": 0.379, "volume": 34711.4, "close_time": 1767340799999, "quote_volume": 13078.81564, "trades": 252, "taker_buy_base": 20590.2, "taker_buy_quote": 7759.7616 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.3786, "high": 0.3788, "low": 0.3762, "close": 0.3773, "volume": 119581.2, "close_time": 1767344399999, "quote_volume": 45177.84272, "trades": 952, "taker_buy_base": 49740.2, "taker_buy_quote": 18791.75399 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.3775, "high": 0.3811, "low": 0.3769, "close": 0.3797, "volume": 83026.6, "close_time": 1767347999999, "quote_volume": 31415.1058, "trades": 611, "taker_buy_base": 41640.1, "taker_buy_quote": 15755.84211 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.3797, "high": 0.3814, "low": 0.3783, "close": 0.3793, "volume": 55128.3, "close_time": 1767351599999, "quote_volume": 20917.86826, "trades": 309, "taker_buy_base": 21292.9, "taker_buy_quote": 8087.56136 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.3793, "high": 0.3793, "low": 0.3753, "close": 0.3769, "volume": 75740.3, "close_time": 1767355199999, "quote_volume": 28535.22896, "trades": 403, "taker_buy_base": 36918.0, "taker_buy_quote": 13913.04952 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.377, "high": 0.3821, "low": 0.377, "close": 0.3821, "volume": 27821.7, "close_time": 1767358799999, "quote_volume": 10545.82573, "trades": 247, "taker_buy_base": 17581.3, "taker_buy_quote": 6664.06852 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.3821, "high": 0.3838, "low": 0.3798, "close": 0.3798, "volume": 51522.8, "close_time": 1767362399999, "quote_volume": 19695.13096, "trades": 370, "taker_buy_base": 26421.4, "taker_buy_quote": 10104.49117 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.3797, "high": 0.3824, "low": 0.3766, "close": 0.3808, "volume": 45062.7, "close_time": 1767365999999, "quote_volume": 17120.10603, "trades": 472, "taker_buy_base": 23549.8, "taker_buy_quote": 8956.40599 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.3811, "high": 0.3821, "low": 0.3778, "close": 0.3797, "volume": 25423.5, "close_time": 1767369599999, "quote_volume": 9662.24779, "trades": 334, "taker_buy_base": 16271.3, "taker_buy_quote": 6186.37527 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.3798, "high": 0.3841, "low": 0.3794, "close": 0.3841, "volume": 55235.0, "close_time": 1767373199999, "quote_volume": 21143.13695, "trades": 601, "taker_buy_base": 28539.6, "taker_buy_quote": 10921.32705 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.3843, "high": 0.3872, "low": 0.3837, "close": 0.3849, "volume": 28867.2, "close_time": 1767376799999, "quote_volume": 11132.27931, "trades": 348, "taker_buy_base": 18825.9, "taker_buy_quote": 7259.97812 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.3849, "high": 0.387, "low": 0.3844, "close": 0.3861, "volume": 33209.3, "close_time": 1767380399999, "quote_volume": 12819.71691, "trades": 392, "taker_buy_base": 16994.7, "taker_buy_quote": 6563.36748 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.3862, "high": 0.3886, "low": 0.3859, "close": 0.3881, "volume": 6710.0, "close_time": 1767383999999, "quote_volume": 2600.14997, "trades": 159, "taker_buy_base": 3467.6, "taker_buy_quote": 1342.95176 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.3885, "high": 0.3887, "low": 0.3863, "close": 0.3873, "volume": 24528.2, "close_time": 1767387599999, "quote_volume": 9506.46955, "trades": 173, "taker_buy_base": 15498.0, "taker_buy_quote": 6007.46135 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.3872, "high": 0.3896, "low": 0.3869, "close": 0.3893, "volume": 15760.7, "close_time": 1767391199999, "quote_volume": 6114.90291, "trades": 145, "taker_buy_base": 12652.2, "taker_buy_quote": 4908.92334 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.3896, "high": 0.3923, "low": 0.3896, "close": 0.3907, "volume": 26620.2, "close_time": 1767394799999, "quote_volume": 10397.47743, "trades": 194, "taker_buy_base": 13004.2, "taker_buy_quote": 5077.66846 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.3909, "high": 0.3918, "low": 0.3891, "close": 0.3896, "volume": 8160.6, "close_time": 1767398399999, "quote_volume": 3185.7275, "trades": 150, "taker_buy_base": 2562.0, "taker_buy_quote": 1000.39338 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.3896, "high": 0.391, "low": 0.3886, "close": 0.389, "volume": 12285.2, "close_time": 1767401999999, "quote_volume": 4784.70698, "trades": 258, "taker_buy_base": 5910.7, "taker_buy_quote": 2302.51375 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.3889, "high": 0.3907, "low": 0.3881, "close": 0.3901, "volume": 32696.2, "close_time": 1767405599999, "quote_volume": 12744.97698, "trades": 550, "taker_buy_base": 21306.0, "taker_buy_quote": 8305.0154 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.3901, "high": 0.3929, "low": 0.3886, "close": 0.3917, "volume": 72832.9, "close_time": 1767409199999, "quote_volume": 28498.64973, "trades": 726, "taker_buy_base": 36327.6, "taker_buy_quote": 14214.44063 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.3919, "high": 0.3935, "low": 0.3919, "close": 0.3929, "volume": 416419.8, "close_time": 1767412799999, "quote_volume": 163537.29516, "trades": 3205, "taker_buy_base": 82391.2, "taker_buy_quote": 32367.75705 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.3926, "high": 0.3931, "low": 0.3908, "close": 0.3919, "volume": 170782.5, "close_time": 1767416399999, "quote_volume": 66921.8325, "trades": 1212, "taker_buy_base": 62262.1, "taker_buy_quote": 24399.22719 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.3918, "high": 0.3932, "low": 0.3892, "close": 0.3906, "volume": 129360.0, "close_time": 1767419999999, "quote_volume": 50606.6665, "trades": 940, "taker_buy_base": 77615.3, "taker_buy_quote": 30372.0591 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.3907, "high": 0.3911, "low": 0.3853, "close": 0.3858, "volume": 31460.6, "close_time": 1767423599999, "quote_volume": 12233.12948, "trades": 291, "taker_buy_base": 12343.9, "taker_buy_quote": 4810.05451 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.3859, "high": 0.3864, "low": 0.3801, "close": 0.3817, "volume": 49762.0, "close_time": 1767427199999, "quote_volume": 18997.84115, "trades": 474, "taker_buy_base": 14672.0, "taker_buy_quote": 5601.39915 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.3815, "high": 0.3844, "low": 0.3805, "close": 0.3826, "volume": 33327.9, "close_time": 1767430799999, "quote_volume": 12744.13631, "trades": 339, "taker_buy_base": 19055.4, "taker_buy_quote": 7293.98361 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.3823, "high": 0.385, "low": 0.3823, "close": 0.3838, "volume": 16071.3, "close_time": 1767434399999, "quote_volume": 6163.54035, "trades": 198, "taker_buy_base": 9527.3, "taker_buy_quote": 3654.71861 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.3839, "high": 0.3844, "low": 0.3828, "close": 0.3829, "volume": 19320.0, "close_time": 1767437999999, "quote_volume": 7412.36623, "trades": 256, "taker_buy_base": 10227.4, "taker_buy_quote": 3924.95781 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.3828, "high": 0.3832, "low": 0.3819, "close": 0.3832, "volume": 36799.1, "close_time": 1767441599999, "quote_volume": 14075.85249, "trades": 291, "taker_buy_base": 15853.4, "taker_buy_quote": 6065.10528 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.3831, "high": 0.387, "low": 0.3825, "close": 0.3865, "volume": 44406.8, "close_time": 1767445199999, "quote_volume": 17106.85661, "trades": 480, "taker_buy_base": 19463.1, "taker_buy_quote": 7501.46288 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.3863, "high": 0.3875, "low": 0.3845, "close": 0.3851, "volume": 89866.8, "close_time": 1767448799999, "quote_volume": 34702.65646, "trades": 581, "taker_buy_base": 31018.9, "taker_buy_quote": 11984.56079 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.385, "high": 0.3858, "low": 0.3843, "close": 0.3849, "volume": 25944.3, "close_time": 1767452399999, "quote_volume": 9989.57387, "trades": 253, "taker_buy_base": 12343.7, "taker_buy_quote": 4755.2668 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.3846, "high": 0.3846, "low": 0.3833, "close": 0.3833, "volume": 16139.2, "close_time": 1767455999999, "quote_volume": 6194.49954, "trades": 131, "taker_buy_base": 10261.4, "taker_buy_quote": 3939.79421 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.3831, "high": 0.3862, "low": 0.3831, "close": 0.3858, "volume": 16238.4, "close_time": 1767459599999, "quote_volume": 6243.5565, "trades": 186, "taker_buy_base": 11052.9, "taker_buy_quote": 4249.06472 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.3857, "high": 0.3864, "low": 0.385, "close": 0.3856, "volume": 11562.5, "close_time": 1767463199999, "quote_volume": 4458.41473, "trades": 124, "taker_buy_base": 3126.7, "taker_buy_quote": 1205.99189 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.3856, "high": 0.3864, "low": 0.3845, "close": 0.3861, "volume": 3384.9, "close_time": 1767466799999, "quote_volume": 1304.28828, "trades": 66, "taker_buy_base": 1603.4, "taker_buy_quote": 618.41307 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.3858, "high": 0.3858, "low": 0.3847, "close": 0.385, "volume": 2199.7, "close_time": 1767470399999, "quote_volume": 847.63278, "trades": 40, "taker_buy_base": 1144.0, "taker_buy_quote": 440.82796 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.3852, "high": 0.3857, "low": 0.3839, "close": 0.385, "volume": 11413.4, "close_time": 1767473999999, "quote_volume": 4392.08313, "trades": 97, "taker_buy_base": 5351.5, "taker_buy_quote": 2061.59994 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.3849, "high": 0.3872, "low": 0.3842, "close": 0.3872, "volume": 23427.7, "close_time": 1767477599999, "quote_volume": 9043.21595, "trades": 141, "taker_buy_base": 8894.9, "taker_buy_quote": 3432.69983 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.3869, "high": 0.3896, "low": 0.3864, "close": 0.3896, "volume": 15049.1, "close_time": 1767481199999, "quote_volume": 5837.04578, "trades": 120, "taker_buy_base": 9135.7, "taker_buy_quote": 3543.72591 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.3897, "high": 0.39, "low": 0.3888, "close": 0.3892, "volume": 13176.9, "close_time": 1767484799999, "quote_volume": 5131.69761, "trades": 110, "taker_buy_base": 5239.9, "taker_buy_quote": 2042.22067 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.389, "high": 0.3983, "low": 0.3876, "close": 0.3892, "volume": 271936.7, "close_time": 1767488399999, "quote_volume": 106957.18843, "trades": 1861, "taker_buy_base": 151904.0, "taker_buy_quote": 59738.11518 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.389, "high": 0.3903, "low": 0.3883, "close": 0.3893, "volume": 36877.6, "close_time": 1767491999999, "quote_volume": 14361.59825, "trades": 319, "taker_buy_base": 16109.6, "taker_buy_quote": 6276.47196 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.3894, "high": 0.3902, "low": 0.3884, "close": 0.3897, "volume": 16909.7, "close_time": 1767495599999, "quote_volume": 6584.59068, "trades": 160, "taker_buy_base": 6408.0, "taker_buy_quote": 2495.29577 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.3897, "high": 0.3919, "low": 0.3891, "close": 0.3912, "volume": 52824.4, "close_time": 1767499199999, "quote_volume": 20609.69551, "trades": 621, "taker_buy_base": 18677.8, "taker_buy_quote": 7296.17311 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.391, "high": 0.3934, "low": 0.3906, "close": 0.3908, "volume": 34714.0, "close_time": 1767502799999, "quote_volume": 13611.50153, "trades": 240, "taker_buy_base": 15341.7, "taker_buy_quote": 6022.7948 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.3908, "high": 0.3916, "low": 0.3897, "close": 0.391, "volume": 18954.3, "close_time": 1767506399999, "quote_volume": 7403.3073, "trades": 244, "taker_buy_base": 10872.7, "taker_buy_quote": 4248.06613 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.391, "high": 0.3922, "low": 0.3868, "close": 0.3876, "volume": 35680.6, "close_time": 1767509999999, "quote_volume": 13925.65368, "trades": 285, "taker_buy_base": 16684.1, "taker_buy_quote": 6512.41804 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.3873, "high": 0.3905, "low": 0.387, "close": 0.3893, "volume": 17670.7, "close_time": 1767513599999, "quote_volume": 6869.45685, "trades": 175, "taker_buy_base": 10249.0, "taker_buy_quote": 3985.47678 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.3893, "high": 0.3897, "low": 0.3864, "close": 0.3891, "volume": 43452.4, "close_time": 1767517199999, "quote_volume": 16855.42472, "trades": 341, "taker_buy_base": 20421.7, "taker_buy_quote": 7921.87966 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.389, "high": 0.3913, "low": 0.3877, "close": 0.3905, "volume": 29900.1, "close_time": 1767520799999, "quote_volume": 11656.07468, "trades": 269, "taker_buy_base": 15784.9, "taker_buy_quote": 6154.75678 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.3908, "high": 0.3916, "low": 0.3901, "close": 0.391, "volume": 22928.5, "close_time": 1767524399999, "quote_volume": 8960.84722, "trades": 202, "taker_buy_base": 7576.7, "taker_buy_quote": 2961.7976 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.3912, "high": 0.3912, "low": 0.3894, "close": 0.391, "volume": 10173.9, "close_time": 1767527999999, "quote_volume": 3969.79826, "trades": 191, "taker_buy_base": 3127.4, "taker_buy_quote": 1220.88889 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.3907, "high": 0.3926, "low": 0.3901, "close": 0.3908, "volume": 15605.5, "close_time": 1767531599999, "quote_volume": 6107.75455, "trades": 171, "taker_buy_base": 6910.1, "taker_buy_quote": 2704.64475 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.3903, "high": 0.3921, "low": 0.3891, "close": 0.3921, "volume": 16688.3, "close_time": 1767535199999, "quote_volume": 6514.50524, "trades": 207, "taker_buy_base": 8736.1, "taker_buy_quote": 3412.32806 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.3921, "high": 0.3931, "low": 0.3905, "close": 0.3922, "volume": 27172.3, "close_time": 1767538799999, "quote_volume": 10653.57831, "trades": 260, "taker_buy_base": 14540.5, "taker_buy_quote": 5704.35586 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.3923, "high": 0.3934, "low": 0.391, "close": 0.3929, "volume": 12714.1, "close_time": 1767542399999, "quote_volume": 4990.30449, "trades": 191, "taker_buy_base": 6518.5, "taker_buy_quote": 2559.062 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.3933, "high": 0.3956, "low": 0.393, "close": 0.3954, "volume": 17746.2, "close_time": 1767545999999, "quote_volume": 6996.0412, "trades": 211, "taker_buy_base": 9022.7, "taker_buy_quote": 3557.11462 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.3953, "high": 0.3953, "low": 0.3939, "close": 0.394, "volume": 16792.7, "close_time": 1767549599999, "quote_volume": 6623.98353, "trades": 126, "taker_buy_base": 7292.0, "taker_buy_quote": 2876.33917 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.3943, "high": 0.3944, "low": 0.389, "close": 0.3913, "volume": 48972.1, "close_time": 1767553199999, "quote_volume": 19164.4026, "trades": 277, "taker_buy_base": 17143.9, "taker_buy_quote": 6702.39628 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.3913, "high": 0.3913, "low": 0.3866, "close": 0.389, "volume": 45724.1, "close_time": 1767556799999, "quote_volume": 17772.02991, "trades": 266, "taker_buy_base": 25205.0, "taker_buy_quote": 9792.55012 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.3888, "high": 0.3917, "low": 0.3886, "close": 0.3912, "volume": 16753.2, "close_time": 1767560399999, "quote_volume": 6549.79199, "trades": 122, "taker_buy_base": 9057.3, "taker_buy_quote": 3539.83289 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.3912, "high": 0.3939, "low": 0.3901, "close": 0.3917, "volume": 23463.7, "close_time": 1767563999999, "quote_volume": 9204.84208, "trades": 186, "taker_buy_base": 13215.0, "taker_buy_quote": 5192.33947 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.3915, "high": 0.3935, "low": 0.391, "close": 0.391, "volume": 18039.9, "close_time": 1767567599999, "quote_volume": 7082.28565, "trades": 206, "taker_buy_base": 8431.1, "taker_buy_quote": 3311.37315 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.391, "high": 0.3934, "low": 0.391, "close": 0.392, "volume": 30023.0, "close_time": 1767571199999, "quote_volume": 11774.60071, "trades": 178, "taker_buy_base": 18230.1, "taker_buy_quote": 7148.28504 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.3919, "high": 0.3937, "low": 0.39, "close": 0.3928, "volume": 35244.5, "close_time": 1767574799999, "quote_volume": 13830.79735, "trades": 305, "taker_buy_base": 23343.7, "taker_buy_quote": 9166.19202 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.3928, "high": 0.3975, "low": 0.3922, "close": 0.3963, "volume": 44473.1, "close_time": 1767578399999, "quote_volume": 17599.11045, "trades": 324, "taker_buy_base": 20453.8, "taker_buy_quote": 8092.92177 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.3964, "high": 0.3966, "low": 0.3921, "close": 0.3936, "volume": 15447.2, "close_time": 1767581999999, "quote_volume": 6078.8731, "trades": 206, "taker_buy_base": 5976.2, "taker_buy_quote": 2353.22739 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.3931, "high": 0.3937, "low": 0.3905, "close": 0.391, "volume": 15183.9, "close_time": 1767585599999, "quote_volume": 5950.43315, "trades": 123, "taker_buy_base": 5730.8, "taker_buy_quote": 2245.93055 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.3911, "high": 0.3918, "low": 0.3853, "close": 0.3874, "volume": 26703.4, "close_time": 1767589199999, "quote_volume": 10351.84811, "trades": 221, "taker_buy_base": 10966.2, "taker_buy_quote": 4251.43325 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.3873, "high": 0.3895, "low": 0.3866, "close": 0.3866, "volume": 17624.1, "close_time": 1767592799999, "quote_volume": 6837.96703, "trades": 191, "taker_buy_base": 8387.2, "taker_buy_quote": 3252.99293 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.3869, "high": 0.3874, "low": 0.3827, "close": 0.3836, "volume": 63364.7, "close_time": 1767596399999, "quote_volume": 24349.40243, "trades": 418, "taker_buy_base": 19049.8, "taker_buy_quote": 7327.08709 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.3835, "high": 0.3879, "low": 0.3835, "close": 0.3878, "volume": 36758.6, "close_time": 1767599999999, "quote_volume": 14201.58194, "trades": 239, "taker_buy_base": 16713.5, "taker_buy_quote": 6460.22664 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.3875, "high": 0.3886, "low": 0.3847, "close": 0.3862, "volume": 52002.4, "close_time": 1767603599999, "quote_volume": 20113.95929, "trades": 298, "taker_buy_base": 11015.9, "taker_buy_quote": 4264.15968 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.3862, "high": 0.3862, "low": 0.3831, "close": 0.3833, "volume": 76732.2, "close_time": 1767607199999, "quote_volume": 29525.80797, "trades": 793, "taker_buy_base": 13625.4, "taker_buy_quote": 5247.2145 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.3832, "high": 0.3858, "low": 0.3815, "close": 0.3839, "volume": 82223.9, "close_time": 1767610799999, "quote_volume": 31584.67414, "trades": 491, "taker_buy_base": 22706.0, "taker_buy_quote": 8716.73731 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.384, "high": 0.3851, "low": 0.3823, "close": 0.3851, "volume": 113759.4, "close_time": 1767614399999, "quote_volume": 43643.09664, "trades": 592, "taker_buy_base": 18989.9, "taker_buy_quote": 7291.96809 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.3849, "high": 0.3865, "low": 0.3819, "close": 0.3865, "volume": 43341.0, "close_time": 1767617999999, "quote_volume": 16627.72348, "trades": 291, "taker_buy_base": 14990.0, "taker_buy_quote": 5759.52828 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.3865, "high": 0.3867, "low": 0.3821, "close": 0.3837, "volume": 61106.6, "close_time": 1767621599999, "quote_volume": 23527.11056, "trades": 325, "taker_buy_base": 21641.5, "taker_buy_quote": 8335.65701 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.3838, "high": 0.3895, "low": 0.3825, "close": 0.3887, "volume": 46102.8, "close_time": 1767625199999, "quote_volume": 17819.21897, "trades": 400, "taker_buy_base": 25939.5, "taker_buy_quote": 10029.30385 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.3891, "high": 0.3917, "low": 0.3862, "close": 0.3903, "volume": 45952.0, "close_time": 1767628799999, "quote_volume": 17889.09259, "trades": 449, "taker_buy_base": 24324.8, "taker_buy_quote": 9472.03935 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.3904, "high": 0.3914, "low": 0.3854, "close": 0.3874, "volume": 61538.4, "close_time": 1767632399999, "quote_volume": 23832.48671, "trades": 410, "taker_buy_base": 16552.0, "taker_buy_quote": 6426.07357 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.3876, "high": 0.3911, "low": 0.3852, "close": 0.3907, "volume": 22090.3, "close_time": 1767635999999, "quote_volume": 8580.00666, "trades": 312, "taker_buy_base": 12020.0, "taker_buy_quote": 4675.53593 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.3908, "high": 0.3954, "low": 0.3899, "close": 0.3948, "volume": 27625.7, "close_time": 1767639599999, "quote_volume": 10845.58681, "trades": 248, "taker_buy_base": 15168.6, "taker_buy_quote": 5964.11381 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.3947, "high": 0.3965, "low": 0.3938, "close": 0.3955, "volume": 18473.4, "close_time": 1767643199999, "quote_volume": 7296.60401, "trades": 236, "taker_buy_base": 11039.3, "taker_buy_quote": 4359.07616 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.3954, "high": 0.3989, "low": 0.395, "close": 0.3959, "volume": 36858.3, "close_time": 1767646799999, "quote_volume": 14619.90956, "trades": 506, "taker_buy_base": 20894.8, "taker_buy_quote": 8286.59723 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.3961, "high": 0.3971, "low": 0.3934, "close": 0.3955, "volume": 52805.4, "close_time": 1767650399999, "quote_volume": 20877.04272, "trades": 439, "taker_buy_base": 32188.7, "taker_buy_quote": 12729.69585 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.3956, "high": 0.4003, "low": 0.3951, "close": 0.3992, "volume": 72712.1, "close_time": 1767653999999, "quote_volume": 29006.23763, "trades": 437, "taker_buy_base": 53062.9, "taker_buy_quote": 21174.35704 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.3988, "high": 0.3999, "low": 0.3977, "close": 0.3989, "volume": 73943.3, "close_time": 1767657599999, "quote_volume": 29506.71386, "trades": 655, "taker_buy_base": 47726.0, "taker_buy_quote": 19047.54473 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.3988, "high": 0.4003, "low": 0.394, "close": 0.3981, "volume": 35327.2, "close_time": 1767661199999, "quote_volume": 14019.70266, "trades": 400, "taker_buy_base": 16239.3, "taker_buy_quote": 6443.54425 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.3977, "high": 0.4057, "low": 0.3977, "close": 0.4008, "volume": 111219.3, "close_time": 1767664799999, "quote_volume": 44750.48846, "trades": 771, "taker_buy_base": 41452.4, "taker_buy_quote": 16664.299 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.4008, "high": 0.4026, "low": 0.3993, "close": 0.3997, "volume": 239117.2, "close_time": 1767668399999, "quote_volume": 95910.64003, "trades": 803, "taker_buy_base": 59291.0, "taker_buy_quote": 23788.58266 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.4, "high": 0.403, "low": 0.3998, "close": 0.4015, "volume": 87669.3, "close_time": 1767671999999, "quote_volume": 35235.82285, "trades": 585, "taker_buy_base": 63662.2, "taker_buy_quote": 25591.06581 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.4013, "high": 0.4062, "low": 0.4012, "close": 0.4057, "volume": 53039.8, "close_time": 1767675599999, "quote_volume": 21432.69857, "trades": 510, "taker_buy_base": 35272.4, "taker_buy_quote": 14253.76517 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.4057, "high": 0.406, "low": 0.403, "close": 0.4041, "volume": 77449.3, "close_time": 1767679199999, "quote_volume": 31319.16717, "trades": 538, "taker_buy_base": 39178.8, "taker_buy_quote": 15846.32819 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.4039, "high": 0.4074, "low": 0.4022, "close": 0.405, "volume": 79899.3, "close_time": 1767682799999, "quote_volume": 32345.22707, "trades": 607, "taker_buy_base": 37843.0, "taker_buy_quote": 15317.06328 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.4048, "high": 0.4054, "low": 0.4018, "close": 0.4028, "volume": 140717.7, "close_time": 1767686399999, "quote_volume": 56676.20546, "trades": 795, "taker_buy_base": 58332.2, "taker_buy_quote": 23529.9083 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.4031, "high": 0.4073, "low": 0.3989, "close": 0.3989, "volume": 76766.6, "close_time": 1767689999999, "quote_volume": 30909.01611, "trades": 533, "taker_buy_base": 32402.3, "taker_buy_quote": 13062.26438 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.3988, "high": 0.4021, "low": 0.3988, "close": 0.4008, "volume": 34908.1, "close_time": 1767693599999, "quote_volume": 13992.26296, "trades": 286, "taker_buy_base": 17391.1, "taker_buy_quote": 6975.71232 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.401, "high": 0.4077, "low": 0.401, "close": 0.4046, "volume": 124969.3, "close_time": 1767697199999, "quote_volume": 50562.23288, "trades": 767, "taker_buy_base": 62306.5, "taker_buy_quote": 25200.75272 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.4047, "high": 0.4074, "low": 0.4042, "close": 0.4073, "volume": 40954.9, "close_time": 1767700799999, "quote_volume": 16618.78337, "trades": 328, "taker_buy_base": 17515.9, "taker_buy_quote": 7110.55881 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.4073, "high": 0.4099, "low": 0.4069, "close": 0.409, "volume": 56354.6, "close_time": 1767704399999, "quote_volume": 23033.60494, "trades": 321, "taker_buy_base": 40542.1, "taker_buy_quote": 16574.94148 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.4084, "high": 0.4093, "low": 0.4077, "close": 0.4085, "volume": 33895.5, "close_time": 1767707999999, "quote_volume": 13855.38122, "trades": 222, "taker_buy_base": 14673.8, "taker_buy_quote": 6001.55011 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.4083, "high": 0.4099, "low": 0.4056, "close": 0.4069, "volume": 64419.7, "close_time": 1767711599999, "quote_volume": 26258.81653, "trades": 386, "taker_buy_base": 38946.3, "taker_buy_quote": 15867.61733 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.4068, "high": 0.4084, "low": 0.401, "close": 0.4027, "volume": 129861.0, "close_time": 1767715199999, "quote_volume": 52568.06073, "trades": 696, "taker_buy_base": 65178.3, "taker_buy_quote": 26380.05324 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.4026, "high": 0.4035, "low": 0.3938, "close": 0.3961, "volume": 100193.3, "close_time": 1767718799999, "quote_volume": 39980.27925, "trades": 669, "taker_buy_base": 48461.0, "taker_buy_quote": 19355.87937 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.396, "high": 0.3992, "low": 0.3877, "close": 0.389, "volume": 167445.9, "close_time": 1767722399999, "quote_volume": 65566.93668, "trades": 748, "taker_buy_base": 88402.2, "taker_buy_quote": 34590.82222 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.3886, "high": 0.3973, "low": 0.3878, "close": 0.3959, "volume": 42065.8, "close_time": 1767725999999, "quote_volume": 16529.23198, "trades": 389, "taker_buy_base": 19407.5, "taker_buy_quote": 7628.96627 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.3958, "high": 0.3984, "low": 0.3956, "close": 0.3971, "volume": 15110.7, "close_time": 1767729599999, "quote_volume": 6008.79287, "trades": 221, "taker_buy_base": 7663.2, "taker_buy_quote": 3047.70457 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.3973, "high": 0.4056, "low": 0.3973, "close": 0.4025, "volume": 169582.9, "close_time": 1767733199999, "quote_volume": 68108.47426, "trades": 856, "taker_buy_base": 129902.0, "taker_buy_quote": 52130.67468 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.4024, "high": 0.4067, "low": 0.4019, "close": 0.4053, "volume": 38686.7, "close_time": 1767736799999, "quote_volume": 15662.21337, "trades": 378, "taker_buy_base": 18893.5, "taker_buy_quote": 7653.16745 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.4053, "high": 0.4064, "low": 0.4027, "close": 0.4042, "volume": 13145.1, "close_time": 1767740399999, "quote_volume": 5325.64323, "trades": 128, "taker_buy_base": 9318.6, "taker_buy_quote": 3778.90328 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.4042, "high": 0.4056, "low": 0.4039, "close": 0.4051, "volume": 14109.5, "close_time": 1767743999999, "quote_volume": 5712.24397, "trades": 218, "taker_buy_base": 4659.3, "taker_buy_quote": 1886.99852 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.4047, "high": 0.4059, "low": 0.3996, "close": 0.3996, "volume": 44503.1, "close_time": 1767747599999, "quote_volume": 17900.89579, "trades": 283, "taker_buy_base": 2934.0, "taker_buy_quote": 1184.88715 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.3997, "high": 0.4007, "low": 0.3963, "close": 0.3977, "volume": 76287.6, "close_time": 1767751199999, "quote_volume": 30451.1109, "trades": 949, "taker_buy_base": 21740.0, "taker_buy_quote": 8677.79173 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.3975, "high": 0.3991, "low": 0.3967, "close": 0.3983, "volume": 11254.0, "close_time": 1767754799999, "quote_volume": 4475.80182, "trades": 215, "taker_buy_base": 3558.3, "taker_buy_quote": 1416.22335 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.3986, "high": 0.3998, "low": 0.3979, "close": 0.3984, "volume": 16375.1, "close_time": 1767758399999, "quote_volume": 6532.61845, "trades": 213, "taker_buy_base": 7529.2, "taker_buy_quote": 3004.35743 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.398, "high": 0.3998, "low": 0.3964, "close": 0.3969, "volume": 26497.3, "close_time": 1767761999999, "quote_volume": 10552.11445, "trades": 212, "taker_buy_base": 6843.7, "taker_buy_quote": 2723.86239 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.397, "high": 0.3986, "low": 0.3961, "close": 0.3967, "volume": 13268.8, "close_time": 1767765599999, "quote_volume": 5271.79064, "trades": 160, "taker_buy_base": 6739.4, "taker_buy_quote": 2679.31646 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.3962, "high": 0.3965, "low": 0.3931, "close": 0.3948, "volume": 49917.6, "close_time": 1767769199999, "quote_volume": 19674.17452, "trades": 373, "taker_buy_base": 11818.9, "taker_buy_quote": 4660.91408 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.3946, "high": 0.4007, "low": 0.3946, "close": 0.3987, "volume": 51309.8, "close_time": 1767772799999, "quote_volume": 20451.74591, "trades": 444, "taker_buy_base": 17666.2, "taker_buy_quote": 7049.69736 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.399, "high": 0.4001, "low": 0.3977, "close": 0.3991, "volume": 12473.7, "close_time": 1767776399999, "quote_volume": 4977.95526, "trades": 189, "taker_buy_base": 6128.1, "taker_buy_quote": 2446.35167 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.3985, "high": 0.3985, "low": 0.392, "close": 0.3926, "volume": 31057.3, "close_time": 1767779999999, "quote_volume": 12263.41393, "trades": 292, "taker_buy_base": 5769.1, "taker_buy_quote": 2274.23718 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.3926, "high": 0.3951, "low": 0.3923, "close": 0.3951, "volume": 25332.2, "close_time": 1767783599999, "quote_volume": 9974.23488, "trades": 277, "taker_buy_base": 8107.7, "taker_buy_quote": 3195.61146 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.3948, "high": 0.396, "low": 0.3943, "close": 0.3954, "volume": 16580.7, "close_time": 1767787199999, "quote_volume": 6552.9554, "trades": 211, "taker_buy_base": 10457.9, "taker_buy_quote": 4135.50398 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.3954, "high": 0.3956, "low": 0.3926, "close": 0.3926, "volume": 18324.8, "close_time": 1767790799999, "quote_volume": 7217.01738, "trades": 203, "taker_buy_base": 11578.1, "taker_buy_quote": 4559.26995 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.3929, "high": 0.3942, "low": 0.3909, "close": 0.391, "volume": 108128.4, "close_time": 1767794399999, "quote_volume": 42490.66933, "trades": 531, "taker_buy_base": 27294.8, "taker_buy_quote": 10735.15501 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.391, "high": 0.392, "low": 0.3852, "close": 0.3912, "volume": 118829.8, "close_time": 1767797999999, "quote_volume": 46111.17094, "trades": 823, "taker_buy_base": 72120.1, "taker_buy_quote": 27984.30231 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.3915, "high": 0.3915, "low": 0.3841, "close": 0.387, "volume": 110383.0, "close_time": 1767801599999, "quote_volume": 42702.44202, "trades": 702, "taker_buy_base": 76970.1, "taker_buy_quote": 29782.64081 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.3873, "high": 0.39, "low": 0.3859, "close": 0.3883, "volume": 23326.0, "close_time": 1767805199999, "quote_volume": 9060.85629, "trades": 230, "taker_buy_base": 9800.2, "taker_buy_quote": 3805.00343 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.3884, "high": 0.3906, "low": 0.3876, "close": 0.3882, "volume": 32923.0, "close_time": 1767808799999, "quote_volume": 12826.83291, "trades": 177, "taker_buy_base": 19151.5, "taker_buy_quote": 7464.76325 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.3881, "high": 0.3902, "low": 0.3858, "close": 0.387, "volume": 104371.8, "close_time": 1767812399999, "quote_volume": 40427.76219, "trades": 510, "taker_buy_base": 22599.1, "taker_buy_quote": 8762.36908 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.3873, "high": 0.3889, "low": 0.3855, "close": 0.3889, "volume": 20048.9, "close_time": 1767815999999, "quote_volume": 7767.43944, "trades": 184, "taker_buy_base": 9019.6, "taker_buy_quote": 3494.09372 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.3887, "high": 0.3887, "low": 0.3854, "close": 0.3859, "volume": 16122.4, "close_time": 1767819599999, "quote_volume": 6235.11391, "trades": 173, "taker_buy_base": 5097.5, "taker_buy_quote": 1969.35281 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.3859, "high": 0.3867, "low": 0.3849, "close": 0.385, "volume": 16645.1, "close_time": 1767823199999, "quote_volume": 6423.25575, "trades": 142, "taker_buy_base": 6349.6, "taker_buy_quote": 2450.11607 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.3849, "high": 0.3873, "low": 0.3822, "close": 0.383, "volume": 30783.8, "close_time": 1767826799999, "quote_volume": 11820.17964, "trades": 221, "taker_buy_base": 12325.4, "taker_buy_quote": 4733.85604 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.3832, "high": 0.387, "low": 0.3821, "close": 0.3868, "volume": 47601.4, "close_time": 1767830399999, "quote_volume": 18345.25615, "trades": 293, "taker_buy_base": 27412.5, "taker_buy_quote": 10571.89611 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.3867, "high": 0.3872, "low": 0.3836, "close": 0.3854, "volume": 23708.3, "close_time": 1767833999999, "quote_volume": 9155.48086, "trades": 156, "taker_buy_base": 9279.3, "taker_buy_quote": 3585.64643 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.3854, "high": 0.3878, "low": 0.3854, "close": 0.3877, "volume": 35283.7, "close_time": 1767837599999, "quote_volume": 13644.18033, "trades": 284, "taker_buy_base": 18629.5, "taker_buy_quote": 7209.54833 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.3873, "high": 0.3886, "low": 0.3845, "close": 0.3847, "volume": 18937.0, "close_time": 1767841199999, "quote_volume": 7318.46947, "trades": 195, "taker_buy_base": 9265.5, "taker_buy_quote": 3582.22729 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.3847, "high": 0.3863, "low": 0.3812, "close": 0.3817, "volume": 47186.0, "close_time": 1767844799999, "quote_volume": 18113.59328, "trades": 305, "taker_buy_base": 20836.4, "taker_buy_quote": 8002.22387 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.3818, "high": 0.3853, "low": 0.3816, "close": 0.3841, "volume": 20329.0, "close_time": 1767848399999, "quote_volume": 7796.4762, "trades": 152, "taker_buy_base": 11467.0, "taker_buy_quote": 4394.14317 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.3843, "high": 0.3866, "low": 0.3837, "close": 0.3839, "volume": 20138.0, "close_time": 1767851999999, "quote_volume": 7755.35015, "trades": 165, "taker_buy_base": 8741.2, "taker_buy_quote": 3365.28148 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.3841, "high": 0.3852, "low": 0.3795, "close": 0.3797, "volume": 56855.5, "close_time": 1767855599999, "quote_volume": 21758.90588, "trades": 411, "taker_buy_base": 25074.8, "taker_buy_quote": 9603.45106 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.3796, "high": 0.3849, "low": 0.378, "close": 0.3842, "volume": 95002.0, "close_time": 1767859199999, "quote_volume": 36295.54007, "trades": 402, "taker_buy_base": 66608.5, "taker_buy_quote": 25480.25217 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.3842, "high": 0.385, "low": 0.3806, "close": 0.3806, "volume": 11608.6, "close_time": 1767862799999, "quote_volume": 4452.24429, "trades": 146, "taker_buy_base": 5473.8, "taker_buy_quote": 2104.17654 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.3807, "high": 0.3816, "low": 0.3778, "close": 0.3784, "volume": 15116.0, "close_time": 1767866399999, "quote_volume": 5735.34346, "trades": 138, "taker_buy_base": 3283.8, "taker_buy_quote": 1246.84355 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.3784, "high": 0.3825, "low": 0.377, "close": 0.3824, "volume": 53149.1, "close_time": 1767869999999, "quote_volume": 20218.19832, "trades": 304, "taker_buy_base": 43897.6, "taker_buy_quote": 16705.01041 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.3823, "high": 0.3823, "low": 0.3787, "close": 0.3808, "volume": 43797.5, "close_time": 1767873599999, "quote_volume": 16642.16454, "trades": 293, "taker_buy_base": 21331.8, "taker_buy_quote": 8108.23388 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.381, "high": 0.3812, "low": 0.378, "close": 0.3783, "volume": 21206.1, "close_time": 1767877199999, "quote_volume": 8061.35908, "trades": 203, "taker_buy_base": 8286.1, "taker_buy_quote": 3151.594 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.3783, "high": 0.3796, "low": 0.3766, "close": 0.3766, "volume": 30727.6, "close_time": 1767880799999, "quote_volume": 11602.32465, "trades": 230, "taker_buy_base": 12131.4, "taker_buy_quote": 4586.19359 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.3766, "high": 0.3797, "low": 0.375, "close": 0.3787, "volume": 60777.9, "close_time": 1767884399999, "quote_volume": 22934.42049, "trades": 375, "taker_buy_base": 27233.6, "taker_buy_quote": 10274.70924 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.3785, "high": 0.3872, "low": 0.3771, "close": 0.3872, "volume": 55441.7, "close_time": 1767887999999, "quote_volume": 21204.65558, "trades": 387, "taker_buy_base": 32362.1, "taker_buy_quote": 12383.20521 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.3874, "high": 0.3875, "low": 0.3834, "close": 0.3853, "volume": 34019.0, "close_time": 1767891599999, "quote_volume": 13126.93483, "trades": 254, "taker_buy_base": 13658.0, "taker_buy_quote": 5267.34338 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.3855, "high": 0.3872, "low": 0.3847, "close": 0.3866, "volume": 45381.8, "close_time": 1767895199999, "quote_volume": 17527.80131, "trades": 211, "taker_buy_base": 32815.6, "taker_buy_quote": 12683.13548 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.3865, "high": 0.3865, "low": 0.3841, "close": 0.3843, "volume": 14773.5, "close_time": 1767898799999, "quote_volume": 5688.84752, "trades": 165, "taker_buy_base": 3907.0, "taker_buy_quote": 1505.25285 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.3845, "high": 0.386, "low": 0.3836, "close": 0.3841, "volume": 12307.9, "close_time": 1767902399999, "quote_volume": 4740.34162, "trades": 111, "taker_buy_base": 2896.0, "taker_buy_quote": 1115.19315 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.3839, "high": 0.3846, "low": 0.3815, "close": 0.3841, "volume": 9220.9, "close_time": 1767905999999, "quote_volume": 3530.46888, "trades": 116, "taker_buy_base": 2228.3, "taker_buy_quote": 853.76811 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.3843, "high": 0.386, "low": 0.384, "close": 0.3856, "volume": 6739.6, "close_time": 1767909599999, "quote_volume": 2596.32896, "trades": 70, "taker_buy_base": 3868.1, "taker_buy_quote": 1490.71752 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.3855, "high": 0.388, "low": 0.3853, "close": 0.3875, "volume": 25709.5, "close_time": 1767913199999, "quote_volume": 9943.40492, "trades": 204, "taker_buy_base": 7312.5, "taker_buy_quote": 2830.63571 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.3875, "high": 0.3879, "low": 0.3871, "close": 0.3871, "volume": 6437.7, "close_time": 1767916799999, "quote_volume": 2494.81753, "trades": 86, "taker_buy_base": 1577.7, "taker_buy_quote": 611.66644 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.387, "high": 0.3877, "low": 0.3857, "close": 0.386, "volume": 18518.2, "close_time": 1767920399999, "quote_volume": 7157.49004, "trades": 116, "taker_buy_base": 3971.8, "taker_buy_quote": 1535.82504 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.3861, "high": 0.3887, "low": 0.3826, "close": 0.3837, "volume": 65793.5, "close_time": 1767923999999, "quote_volume": 25373.16819, "trades": 411, "taker_buy_base": 36239.9, "taker_buy_quote": 13981.46455 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.3836, "high": 0.3862, "low": 0.3836, "close": 0.3858, "volume": 36358.2, "close_time": 1767927599999, "quote_volume": 14014.55297, "trades": 167, "taker_buy_base": 26976.0, "taker_buy_quote": 10403.45017 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.3851, "high": 0.3882, "low": 0.3851, "close": 0.3881, "volume": 25911.8, "close_time": 1767931199999, "quote_volume": 10025.96514, "trades": 125, "taker_buy_base": 14690.3, "taker_buy_quote": 5689.00071 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.3879, "high": 0.3892, "low": 0.3878, "close": 0.3882, "volume": 25078.7, "close_time": 1767934799999, "quote_volume": 9743.91949, "trades": 130, "taker_buy_base": 17409.7, "taker_buy_quote": 6764.86029 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.3882, "high": 0.389, "low": 0.3875, "close": 0.3886, "volume": 17744.1, "close_time": 1767938399999, "quote_volume": 6887.76757, "trades": 107, "taker_buy_base": 8772.5, "taker_buy_quote": 3405.71855 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.3889, "high": 0.3904, "low": 0.3881, "close": 0.3904, "volume": 23386.8, "close_time": 1767941999999, "quote_volume": 9096.16127, "trades": 192, "taker_buy_base": 11085.6, "taker_buy_quote": 4313.76194 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.3901, "high": 0.3911, "low": 0.3896, "close": 0.391, "volume": 20724.8, "close_time": 1767945599999, "quote_volume": 8088.38408, "trades": 137, "taker_buy_base": 9907.4, "taker_buy_quote": 3869.15197 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.391, "high": 0.3967, "low": 0.3851, "close": 0.387, "volume": 701584.8, "close_time": 1767949199999, "quote_volume": 275162.84968, "trades": 2697, "taker_buy_base": 222227.7, "taker_buy_quote": 87159.54471 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.387, "high": 0.3909, "low": 0.387, "close": 0.3889, "volume": 32242.7, "close_time": 1767952799999, "quote_volume": 12541.33396, "trades": 353, "taker_buy_base": 12792.4, "taker_buy_quote": 4977.08473 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.3889, "high": 0.3891, "low": 0.387, "close": 0.3881, "volume": 38951.6, "close_time": 1767956399999, "quote_volume": 15112.99533, "trades": 402, "taker_buy_base": 15700.1, "taker_buy_quote": 6092.99274 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.3882, "high": 0.3896, "low": 0.3876, "close": 0.3878, "volume": 11910.9, "close_time": 1767959999999, "quote_volume": 4626.37908, "trades": 141, "taker_buy_base": 6659.5, "taker_buy_quote": 2587.42802 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.3879, "high": 0.3881, "low": 0.386, "close": 0.3868, "volume": 10153.0, "close_time": 1767963599999, "quote_volume": 3926.21732, "trades": 165, "taker_buy_base": 5182.0, "taker_buy_quote": 2004.33071 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.3866, "high": 0.3917, "low": 0.3866, "close": 0.3891, "volume": 43723.8, "close_time": 1767967199999, "quote_volume": 17041.46834, "trades": 395, "taker_buy_base": 28302.9, "taker_buy_quote": 11033.32295 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.3893, "high": 0.3897, "low": 0.3864, "close": 0.3879, "volume": 79483.7, "close_time": 1767970799999, "quote_volume": 30846.09546, "trades": 621, "taker_buy_base": 19411.9, "taker_buy_quote": 7526.54774 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.3883, "high": 0.3971, "low": 0.3871, "close": 0.3928, "volume": 83429.0, "close_time": 1767974399999, "quote_volume": 32689.40403, "trades": 802, "taker_buy_base": 43881.6, "taker_buy_quote": 17239.63171 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.393, "high": 0.3975, "low": 0.3929, "close": 0.3973, "volume": 26281.8, "close_time": 1767977999999, "quote_volume": 10399.68336, "trades": 297, "taker_buy_base": 12599.0, "taker_buy_quote": 4985.13922 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.3976, "high": 0.3983, "low": 0.3943, "close": 0.3964, "volume": 23369.9, "close_time": 1767981599999, "quote_volume": 9265.69493, "trades": 301, "taker_buy_base": 11575.4, "taker_buy_quote": 4592.17373 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.3965, "high": 0.3969, "low": 0.3923, "close": 0.3953, "volume": 15380.6, "close_time": 1767985199999, "quote_volume": 6070.37699, "trades": 251, "taker_buy_base": 4688.8, "taker_buy_quote": 1849.60563 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.3947, "high": 0.3947, "low": 0.3901, "close": 0.391, "volume": 10022.2, "close_time": 1767988799999, "quote_volume": 3920.93202, "trades": 177, "taker_buy_base": 2932.0, "taker_buy_quote": 1146.00966 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.391, "high": 0.3936, "low": 0.3906, "close": 0.3918, "volume": 6195.6, "close_time": 1767992399999, "quote_volume": 2429.24889, "trades": 120, "taker_buy_base": 2919.1, "taker_buy_quote": 1144.50818 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.3926, "high": 0.3952, "low": 0.3909, "close": 0.3948, "volume": 31757.5, "close_time": 1767995999999, "quote_volume": 12485.35241, "trades": 344, "taker_buy_base": 7936.2, "taker_buy_quote": 3126.45307 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.3948, "high": 0.3973, "low": 0.3944, "close": 0.3969, "volume": 47683.7, "close_time": 1767999599999, "quote_volume": 18870.56805, "trades": 549, "taker_buy_base": 10356.1, "taker_buy_quote": 4101.92105 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.3968, "high": 0.398, "low": 0.3959, "close": 0.3963, "volume": 44195.0, "close_time": 1768003199999, "quote_volume": 17534.73558, "trades": 460, "taker_buy_base": 11693.1, "taker_buy_quote": 4637.79062 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.3963, "high": 0.3963, "low": 0.3917, "close": 0.3919, "volume": 17845.9, "close_time": 1768006799999, "quote_volume": 7021.54035, "trades": 172, "taker_buy_base": 6830.5, "taker_buy_quote": 2682.33567 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.3919, "high": 0.394, "low": 0.3919, "close": 0.3937, "volume": 10470.2, "close_time": 1768010399999, "quote_volume": 4117.1539, "trades": 133, "taker_buy_base": 3662.5, "taker_buy_quote": 1440.44321 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.3937, "high": 0.3937, "low": 0.3907, "close": 0.3908, "volume": 29109.0, "close_time": 1768013999999, "quote_volume": 11411.00656, "trades": 262, "taker_buy_base": 4854.2, "taker_buy_quote": 1905.82834 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.391, "high": 0.3918, "low": 0.3897, "close": 0.3918, "volume": 23323.6, "close_time": 1768017599999, "quote_volume": 9106.11431, "trades": 200, "taker_buy_base": 15229.4, "taker_buy_quote": 5946.54625 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.3916, "high": 0.3919, "low": 0.39, "close": 0.3912, "volume": 13949.1, "close_time": 1768021199999, "quote_volume": 5454.99152, "trades": 168, "taker_buy_base": 7442.9, "taker_buy_quote": 2912.47727 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.3914, "high": 0.3924, "low": 0.391, "close": 0.3911, "volume": 6499.3, "close_time": 1768024799999, "quote_volume": 2545.89306, "trades": 94, "taker_buy_base": 5442.6, "taker_buy_quote": 2132.17237 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.3909, "high": 0.3915, "low": 0.3887, "close": 0.3912, "volume": 34678.7, "close_time": 1768028399999, "quote_volume": 13533.46004, "trades": 244, "taker_buy_base": 16664.9, "taker_buy_quote": 6506.57695 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.3911, "high": 0.3969, "low": 0.3911, "close": 0.3967, "volume": 25321.2, "close_time": 1768031999999, "quote_volume": 9995.85048, "trades": 251, "taker_buy_base": 18007.5, "taker_buy_quote": 7114.18565 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.3967, "high": 0.3988, "low": 0.3942, "close": 0.3946, "volume": 31705.3, "close_time": 1768035599999, "quote_volume": 12564.64107, "trades": 292, "taker_buy_base": 16957.5, "taker_buy_quote": 6731.74784 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.3946, "high": 0.3977, "low": 0.3943, "close": 0.3951, "volume": 36465.6, "close_time": 1768039199999, "quote_volume": 14452.20237, "trades": 251, "taker_buy_base": 27723.3, "taker_buy_quote": 10991.44056 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.395, "high": 0.395, "low": 0.393, "close": 0.3941, "volume": 19878.3, "close_time": 1768042799999, "quote_volume": 7829.30689, "trades": 200, "taker_buy_base": 4356.8, "taker_buy_quote": 1716.78495 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.3944, "high": 0.396, "low": 0.3939, "close": 0.3953, "volume": 18172.2, "close_time": 1768046399999, "quote_volume": 7175.34122, "trades": 182, "taker_buy_base": 11179.8, "taker_buy_quote": 4414.36336 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.3953, "high": 0.3974, "low": 0.3951, "close": 0.3973, "volume": 10321.6, "close_time": 1768049999999, "quote_volume": 4091.31981, "trades": 122, "taker_buy_base": 5673.9, "taker_buy_quote": 2250.40609 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.3972, "high": 0.3973, "low": 0.3949, "close": 0.3951, "volume": 14883.9, "close_time": 1768053599999, "quote_volume": 5896.09059, "trades": 160, "taker_buy_base": 5863.5, "taker_buy_quote": 2321.84961 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.395, "high": 0.3955, "low": 0.3936, "close": 0.3947, "volume": 19838.7, "close_time": 1768057199999, "quote_volume": 7833.2199, "trades": 205, "taker_buy_base": 9466.5, "taker_buy_quote": 3738.33363 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.3948, "high": 0.3957, "low": 0.3939, "close": 0.3947, "volume": 17060.4, "close_time": 1768060799999, "quote_volume": 6730.69907, "trades": 211, "taker_buy_base": 7960.4, "taker_buy_quote": 3140.68501 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.3945, "high": 0.395, "low": 0.3929, "close": 0.3929, "volume": 8407.5, "close_time": 1768064399999, "quote_volume": 3310.49293, "trades": 137, "taker_buy_base": 2392.4, "taker_buy_quote": 942.28632 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.3932, "high": 0.3946, "low": 0.3905, "close": 0.3907, "volume": 17151.8, "close_time": 1768067999999, "quote_volume": 6741.5464, "trades": 158, "taker_buy_base": 2581.1, "taker_buy_quote": 1016.22865 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.3908, "high": 0.3934, "low": 0.3906, "close": 0.3932, "volume": 10523.7, "close_time": 1768071599999, "quote_volume": 4128.37386, "trades": 109, "taker_buy_base": 8892.0, "taker_buy_quote": 3488.30441 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.3934, "high": 0.3946, "low": 0.3934, "close": 0.3944, "volume": 2943.9, "close_time": 1768075199999, "quote_volume": 1160.46093, "trades": 62, "taker_buy_base": 854.5, "taker_buy_quote": 336.85603 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.3943, "high": 0.3943, "low": 0.393, "close": 0.393, "volume": 1258.1, "close_time": 1768078799999, "quote_volume": 495.17171, "trades": 42, "taker_buy_base": 417.3, "taker_buy_quote": 164.34517 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.3929, "high": 0.3933, "low": 0.3915, "close": 0.3915, "volume": 7808.3, "close_time": 1768082399999, "quote_volume": 3064.40165, "trades": 126, "taker_buy_base": 4553.1, "taker_buy_quote": 1786.63549 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.3914, "high": 0.392, "low": 0.3893, "close": 0.3896, "volume": 16199.9, "close_time": 1768085999999, "quote_volume": 6334.91559, "trades": 134, "taker_buy_base": 5071.3, "taker_buy_quote": 1984.29576 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.3896, "high": 0.3906, "low": 0.3891, "close": 0.3902, "volume": 27514.5, "close_time": 1768089599999, "quote_volume": 10727.91443, "trades": 198, "taker_buy_base": 11833.3, "taker_buy_quote": 4616.60502 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.3903, "high": 0.4026, "low": 0.3879, "close": 0.39, "volume": 1063731.7, "close_time": 1768093199999, "quote_volume": 421960.28268, "trades": 6481, "taker_buy_base": 648605.2, "taker_buy_quote": 257645.41567 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.3901, "high": 0.3914, "low": 0.3853, "close": 0.3885, "volume": 140584.5, "close_time": 1768096799999, "quote_volume": 54625.61516, "trades": 706, "taker_buy_base": 40970.5, "taker_buy_quote": 15952.81848 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.3886, "high": 0.3901, "low": 0.3883, "close": 0.3897, "volume": 31650.4, "close_time": 1768100399999, "quote_volume": 12323.79013, "trades": 268, "taker_buy_base": 11470.8, "taker_buy_quote": 4468.36843 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.3897, "high": 0.3924, "low": 0.3897, "close": 0.392, "volume": 43062.7, "close_time": 1768103999999, "quote_volume": 16849.37701, "trades": 338, "taker_buy_base": 23363.5, "taker_buy_quote": 9139.81394 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.3919, "high": 0.3955, "low": 0.3919, "close": 0.3951, "volume": 74388.1, "close_time": 1768107599999, "quote_volume": 29240.57911, "trades": 437, "taker_buy_base": 50061.9, "taker_buy_quote": 19685.93851 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.395, "high": 0.3953, "low": 0.3915, "close": 0.3922, "volume": 67642.6, "close_time": 1768111199999, "quote_volume": 26582.86956, "trades": 348, "taker_buy_base": 23122.9, "taker_buy_quote": 9077.85355 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.3924, "high": 0.3924, "low": 0.389, "close": 0.3909, "volume": 55906.9, "close_time": 1768114799999, "quote_volume": 21818.23498, "trades": 320, "taker_buy_base": 22481.6, "taker_buy_quote": 8779.19002 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.3908, "high": 0.3925, "low": 0.3905, "close": 0.3925, "volume": 14369.8, "close_time": 1768118399999, "quote_volume": 5625.00081, "trades": 173, "taker_buy_base": 9445.8, "taker_buy_quote": 3699.20871 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.3922, "high": 0.3933, "low": 0.391, "close": 0.3919, "volume": 59582.9, "close_time": 1768121999999, "quote_volume": 23354.0715, "trades": 393, "taker_buy_base": 22078.5, "taker_buy_quote": 8661.45175 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.3919, "high": 0.3934, "low": 0.3913, "close": 0.3923, "volume": 19281.1, "close_time": 1768125599999, "quote_volume": 7565.06421, "trades": 186, "taker_buy_base": 5346.2, "taker_buy_quote": 2097.29865 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.3924, "high": 0.393, "low": 0.3907, "close": 0.3913, "volume": 22962.9, "close_time": 1768129199999, "quote_volume": 8996.65978, "trades": 216, "taker_buy_base": 8357.5, "taker_buy_quote": 3279.62221 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.3911, "high": 0.3913, "low": 0.3902, "close": 0.391, "volume": 24387.7, "close_time": 1768132799999, "quote_volume": 9527.13764, "trades": 218, "taker_buy_base": 10499.6, "taker_buy_quote": 4102.36872 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.391, "high": 0.392, "low": 0.3903, "close": 0.3913, "volume": 18963.2, "close_time": 1768136399999, "quote_volume": 7416.39173, "trades": 190, "taker_buy_base": 6009.1, "taker_buy_quote": 2351.48117 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.3911, "high": 0.3912, "low": 0.3889, "close": 0.3894, "volume": 28744.9, "close_time": 1768139999999, "quote_volume": 11211.53597, "trades": 215, "taker_buy_base": 10347.4, "taker_buy_quote": 4036.01809 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.3894, "high": 0.3909, "low": 0.3886, "close": 0.3909, "volume": 23225.7, "close_time": 1768143599999, "quote_volume": 9047.63732, "trades": 191, "taker_buy_base": 12769.3, "taker_buy_quote": 4974.11495 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.3905, "high": 0.3905, "low": 0.3855, "close": 0.3862, "volume": 51970.5, "close_time": 1768147199999, "quote_volume": 20124.17212, "trades": 365, "taker_buy_base": 18349.1, "taker_buy_quote": 7103.1922 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.3863, "high": 0.3902, "low": 0.3851, "close": 0.3872, "volume": 30701.0, "close_time": 1768150799999, "quote_volume": 11880.13533, "trades": 287, "taker_buy_base": 17066.4, "taker_buy_quote": 6611.96321 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.3873, "high": 0.3886, "low": 0.3863, "close": 0.3886, "volume": 7920.1, "close_time": 1768154399999, "quote_volume": 3070.25305, "trades": 120, "taker_buy_base": 4710.0, "taker_buy_quote": 1827.0637 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.3887, "high": 0.3889, "low": 0.3869, "close": 0.3884, "volume": 12110.2, "close_time": 1768157999999, "quote_volume": 4697.48029, "trades": 140, "taker_buy_base": 7460.6, "taker_buy_quote": 2894.30075 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.3884, "high": 0.3893, "low": 0.3873, "close": 0.3875, "volume": 26900.9, "close_time": 1768161599999, "quote_volume": 10447.73674, "trades": 175, "taker_buy_base": 16192.3, "taker_buy_quote": 6291.98642 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.3872, "high": 0.3872, "low": 0.3831, "close": 0.3838, "volume": 17810.1, "close_time": 1768165199999, "quote_volume": 6847.38486, "trades": 191, "taker_buy_base": 5235.3, "taker_buy_quote": 2012.65081 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.3837, "high": 0.3856, "low": 0.382, "close": 0.3853, "volume": 27407.4, "close_time": 1768168799999, "quote_volume": 10516.23851, "trades": 331, "taker_buy_base": 22268.5, "taker_buy_quote": 8545.89741 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.3851, "high": 0.3851, "low": 0.3821, "close": 0.3831, "volume": 18563.0, "close_time": 1768172399999, "quote_volume": 7114.77021, "trades": 183, "taker_buy_base": 12503.8, "taker_buy_quote": 4791.73589 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.3828, "high": 0.3849, "low": 0.3801, "close": 0.3847, "volume": 49663.3, "close_time": 1768175999999, "quote_volume": 18964.18246, "trades": 444, "taker_buy_base": 19005.2, "taker_buy_quote": 7261.51186 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.3844, "high": 0.3854, "low": 0.379, "close": 0.383, "volume": 59472.6, "close_time": 1768179599999, "quote_volume": 22747.02977, "trades": 478, "taker_buy_base": 24702.5, "taker_buy_quote": 9451.37183 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.383, "high": 0.3888, "low": 0.383, "close": 0.3858, "volume": 52722.5, "close_time": 1768183199999, "quote_volume": 20337.05313, "trades": 511, "taker_buy_base": 30869.0, "taker_buy_quote": 11911.89268 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.3859, "high": 0.3909, "low": 0.3857, "close": 0.3905, "volume": 59513.5, "close_time": 1768186799999, "quote_volume": 23118.44582, "trades": 718, "taker_buy_base": 35366.8, "taker_buy_quote": 13735.46824 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.3908, "high": 0.3914, "low": 0.3853, "close": 0.3853, "volume": 46245.3, "close_time": 1768190399999, "quote_volume": 18011.23066, "trades": 581, "taker_buy_base": 10350.1, "taker_buy_quote": 4033.92673 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.3854, "high": 0.3894, "low": 0.385, "close": 0.3884, "volume": 58766.6, "close_time": 1768193999999, "quote_volume": 22767.38286, "trades": 508, "taker_buy_base": 17533.1, "taker_buy_quote": 6804.18639 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.3883, "high": 0.4023, "low": 0.3875, "close": 0.3876, "volume": 680262.0, "close_time": 1768197599999, "quote_volume": 269062.90774, "trades": 3811, "taker_buy_base": 328212.9, "taker_buy_quote": 130022.30752 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.3875, "high": 0.3902, "low": 0.3851, "close": 0.3853, "volume": 123463.8, "close_time": 1768201199999, "quote_volume": 47882.12615, "trades": 963, "taker_buy_base": 55333.7, "taker_buy_quote": 21472.76978 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.3854, "high": 0.3881, "low": 0.3832, "close": 0.384, "volume": 130593.2, "close_time": 1768204799999, "quote_volume": 50276.78798, "trades": 1034, "taker_buy_base": 35835.7, "taker_buy_quote": 13809.35812 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.3839, "high": 0.3857, "low": 0.3784, "close": 0.3805, "volume": 101346.3, "close_time": 1768208399999, "quote_volume": 38775.0441, "trades": 947, "taker_buy_base": 60012.7, "taker_buy_quote": 22992.13881 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.3804, "high": 0.3814, "low": 0.3775, "close": 0.3776, "volume": 58324.5, "close_time": 1768211999999, "quote_volume": 22143.90009, "trades": 628, "taker_buy_base": 23703.1, "taker_buy_quote": 9014.24495 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.3776, "high": 0.3793, "low": 0.3769, "close": 0.3771, "volume": 58262.0, "close_time": 1768215599999, "quote_volume": 22025.26116, "trades": 596, "taker_buy_base": 30844.2, "taker_buy_quote": 11658.73657 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.377, "high": 0.3819, "low": 0.377, "close": 0.3807, "volume": 67120.0, "close_time": 1768219199999, "quote_volume": 25496.56706, "trades": 705, "taker_buy_base": 45043.2, "taker_buy_quote": 17115.40206 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.3809, "high": 0.3814, "low": 0.3793, "close": 0.38, "volume": 21742.7, "close_time": 1768222799999, "quote_volume": 8266.25673, "trades": 397, "taker_buy_base": 5691.6, "taker_buy_quote": 2164.0519 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.38, "high": 0.3805, "low": 0.3755, "close": 0.3756, "volume": 31544.1, "close_time": 1768226399999, "quote_volume": 11903.17404, "trades": 423, "taker_buy_base": 10729.8, "taker_buy_quote": 4054.42184 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.3755, "high": 0.381, "low": 0.3725, "close": 0.3781, "volume": 234655.9, "close_time": 1768229999999, "quote_volume": 88282.16786, "trades": 1530, "taker_buy_base": 147177.7, "taker_buy_quote": 55400.07508 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.3781, "high": 0.3824, "low": 0.3775, "close": 0.3818, "volume": 71949.5, "close_time": 1768233599999, "quote_volume": 27395.38794, "trades": 990, "taker_buy_base": 32944.5, "taker_buy_quote": 12555.7416 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.382, "high": 0.3864, "low": 0.3808, "close": 0.3846, "volume": 35438.1, "close_time": 1768237199999, "quote_volume": 13606.67187, "trades": 615, "taker_buy_base": 15014.9, "taker_buy_quote": 5763.90057 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.3848, "high": 0.3852, "low": 0.3802, "close": 0.384, "volume": 38472.8, "close_time": 1768240799999, "quote_volume": 14749.33091, "trades": 574, "taker_buy_base": 16766.8, "taker_buy_quote": 6428.30596 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.384, "high": 0.3874, "low": 0.3836, "close": 0.3842, "volume": 46685.8, "close_time": 1768244399999, "quote_volume": 17993.73258, "trades": 536, "taker_buy_base": 32057.8, "taker_buy_quote": 12358.00167 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.3841, "high": 0.3851, "low": 0.383, "close": 0.3842, "volume": 18514.5, "close_time": 1768247999999, "quote_volume": 7110.04525, "trades": 383, "taker_buy_base": 7928.1, "taker_buy_quote": 3045.80284 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.3843, "high": 0.3855, "low": 0.3827, "close": 0.3832, "volume": 12734.8, "close_time": 1768251599999, "quote_volume": 4884.63899, "trades": 282, "taker_buy_base": 4306.1, "taker_buy_quote": 1652.60226 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.3831, "high": 0.384, "low": 0.3817, "close": 0.3825, "volume": 13119.6, "close_time": 1768255199999, "quote_volume": 5026.58115, "trades": 298, "taker_buy_base": 6309.1, "taker_buy_quote": 2418.47573 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.3826, "high": 0.3835, "low": 0.3803, "close": 0.3807, "volume": 196893.8, "close_time": 1768258799999, "quote_volume": 75059.7228, "trades": 2118, "taker_buy_base": 45486.9, "taker_buy_quote": 17347.18705 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.3806, "high": 0.3815, "low": 0.3782, "close": 0.3782, "volume": 54754.9, "close_time": 1768262399999, "quote_volume": 20772.13357, "trades": 526, "taker_buy_base": 14258.6, "taker_buy_quote": 5410.77215 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.3782, "high": 0.3791, "low": 0.3766, "close": 0.378, "volume": 57803.0, "close_time": 1768265999999, "quote_volume": 21847.40012, "trades": 629, "taker_buy_base": 21844.5, "taker_buy_quote": 8262.43926 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.378, "high": 0.3802, "low": 0.3779, "close": 0.3795, "volume": 42728.1, "close_time": 1768269599999, "quote_volume": 16202.07222, "trades": 525, "taker_buy_base": 25746.6, "taker_buy_quote": 9766.41864 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.3796, "high": 0.3812, "low": 0.3783, "close": 0.3783, "volume": 33897.9, "close_time": 1768273199999, "quote_volume": 12871.81512, "trades": 420, "taker_buy_base": 5120.1, "taker_buy_quote": 1946.58251 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.378, "high": 0.3785, "low": 0.3761, "close": 0.3776, "volume": 142883.9, "close_time": 1768276799999, "quote_volume": 53889.79404, "trades": 564, "taker_buy_base": 34412.6, "taker_buy_quote": 12983.89942 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.3777, "high": 0.3806, "low": 0.3775, "close": 0.3796, "volume": 85269.6, "close_time": 1768280399999, "quote_volume": 32358.60663, "trades": 309, "taker_buy_base": 63117.7, "taker_buy_quote": 23955.32988 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.3799, "high": 0.3824, "low": 0.3784, "close": 0.3795, "volume": 47426.3, "close_time": 1768283999999, "quote_volume": 18013.60622, "trades": 257, "taker_buy_base": 18782.1, "taker_buy_quote": 7136.4405 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.3796, "high": 0.3808, "low": 0.3785, "close": 0.3807, "volume": 34267.7, "close_time": 1768287599999, "quote_volume": 13005.86916, "trades": 290, "taker_buy_base": 15779.9, "taker_buy_quote": 5993.05694 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.3808, "high": 0.3812, "low": 0.3785, "close": 0.3788, "volume": 22559.4, "close_time": 1768291199999, "quote_volume": 8566.21713, "trades": 268, "taker_buy_base": 7411.6, "taker_buy_quote": 2818.94592 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.3789, "high": 0.3804, "low": 0.3781, "close": 0.3796, "volume": 28371.6, "close_time": 1768294799999, "quote_volume": 10761.28087, "trades": 535, "taker_buy_base": 10707.1, "taker_buy_quote": 4062.60749 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.3795, "high": 0.3808, "low": 0.3787, "close": 0.3791, "volume": 32977.5, "close_time": 1768298399999, "quote_volume": 12530.15265, "trades": 595, "taker_buy_base": 11607.7, "taker_buy_quote": 4412.13425 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.3794, "high": 0.3807, "low": 0.3789, "close": 0.3806, "volume": 44475.6, "close_time": 1768301999999, "quote_volume": 16895.55553, "trades": 575, "taker_buy_base": 30305.2, "taker_buy_quote": 11512.31975 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.3806, "high": 0.3832, "low": 0.3796, "close": 0.3813, "volume": 68920.3, "close_time": 1768305599999, "quote_volume": 26287.67391, "trades": 721, "taker_buy_base": 44582.0, "taker_buy_quote": 17004.66586 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.3815, "high": 0.3858, "low": 0.3799, "close": 0.3829, "volume": 136391.4, "close_time": 1768309199999, "quote_volume": 52205.41742, "trades": 1072, "taker_buy_base": 75628.3, "taker_buy_quote": 28972.48987 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.3833, "high": 0.3853, "low": 0.3816, "close": 0.3846, "volume": 129111.1, "close_time": 1768312799999, "quote_volume": 49531.85274, "trades": 1139, "taker_buy_base": 56214.3, "taker_buy_quote": 21589.41283 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.3844, "high": 0.3897, "low": 0.3838, "close": 0.387, "volume": 113263.2, "close_time": 1768316399999, "quote_volume": 43831.10357, "trades": 1039, "taker_buy_base": 54078.8, "taker_buy_quote": 20938.65906 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.387, "high": 0.39, "low": 0.3846, "close": 0.3889, "volume": 96551.1, "close_time": 1768319999999, "quote_volume": 37420.82303, "trades": 877, "taker_buy_base": 48801.3, "taker_buy_quote": 18910.68609 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.3889, "high": 0.3925, "low": 0.3875, "close": 0.3918, "volume": 96575.4, "close_time": 1768323599999, "quote_volume": 37626.69115, "trades": 844, "taker_buy_base": 52224.2, "taker_buy_quote": 20360.5693 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.3918, "high": 0.394, "low": 0.3886, "close": 0.3894, "volume": 162766.1, "close_time": 1768327199999, "quote_volume": 63728.54393, "trades": 1001, "taker_buy_base": 73506.4, "taker_buy_quote": 28786.81066 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.3895, "high": 0.3913, "low": 0.3887, "close": 0.3893, "volume": 38683.9, "close_time": 1768330799999, "quote_volume": 15093.94513, "trades": 464, "taker_buy_base": 21545.5, "taker_buy_quote": 8411.30287 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.3891, "high": 0.3942, "low": 0.3887, "close": 0.3933, "volume": 52366.4, "close_time": 1768334399999, "quote_volume": 20522.03992, "trades": 553, "taker_buy_base": 29895.9, "taker_buy_quote": 11725.35754 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.3934, "high": 0.3946, "low": 0.3907, "close": 0.3909, "volume": 38058.8, "close_time": 1768337999999, "quote_volume": 14928.2098, "trades": 514, "taker_buy_base": 21271.2, "taker_buy_quote": 8344.50606 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.3909, "high": 0.3921, "low": 0.3904, "close": 0.3917, "volume": 9997.7, "close_time": 1768341599999, "quote_volume": 3911.45667, "trades": 287, "taker_buy_base": 3330.2, "taker_buy_quote": 1303.32399 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.3917, "high": 0.399, "low": 0.3917, "close": 0.3975, "volume": 120455.2, "close_time": 1768345199999, "quote_volume": 47857.19086, "trades": 1028, "taker_buy_base": 57808.2, "taker_buy_quote": 22961.27831 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.3979, "high": 0.3987, "low": 0.3936, "close": 0.394, "volume": 95493.8, "close_time": 1768348799999, "quote_volume": 37752.92492, "trades": 704, "taker_buy_base": 33183.5, "taker_buy_quote": 13107.96021 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.394, "high": 0.398, "low": 0.394, "close": 0.3972, "volume": 77748.4, "close_time": 1768352399999, "quote_volume": 30836.47026, "trades": 797, "taker_buy_base": 34613.8, "taker_buy_quote": 13728.08623 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.3971, "high": 0.3985, "low": 0.3955, "close": 0.3965, "volume": 59001.5, "close_time": 1768355999999, "quote_volume": 23415.82697, "trades": 670, "taker_buy_base": 25929.5, "taker_buy_quote": 10290.1783 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.3964, "high": 0.3985, "low": 0.3955, "close": 0.396, "volume": 73982.6, "close_time": 1768359599999, "quote_volume": 29371.00709, "trades": 761, "taker_buy_base": 36158.3, "taker_buy_quote": 14359.95754 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.396, "high": 0.3966, "low": 0.3951, "close": 0.3959, "volume": 28873.3, "close_time": 1768363199999, "quote_volume": 11434.17192, "trades": 472, "taker_buy_base": 14822.5, "taker_buy_quote": 5871.70369 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.396, "high": 0.3963, "low": 0.3929, "close": 0.3931, "volume": 36321.5, "close_time": 1768366799999, "quote_volume": 14312.26884, "trades": 435, "taker_buy_base": 15260.9, "taker_buy_quote": 6011.00429 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.3931, "high": 0.3952, "low": 0.3905, "close": 0.3943, "volume": 61040.0, "close_time": 1768370399999, "quote_volume": 24015.57685, "trades": 579, "taker_buy_base": 27723.1, "taker_buy_quote": 10916.23379 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.3941, "high": 0.3967, "low": 0.3917, "close": 0.396, "volume": 83784.7, "close_time": 1768373999999, "quote_volume": 33057.49517, "trades": 722, "taker_buy_base": 51563.7, "taker_buy_quote": 20351.49525 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.3958, "high": 0.4, "low": 0.3937, "close": 0.3941, "volume": 178672.7, "close_time": 1768377599999, "quote_volume": 70880.76733, "trades": 990, "taker_buy_base": 92561.0, "taker_buy_quote": 36707.36205 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.3942, "high": 0.3958, "low": 0.3936, "close": 0.3942, "volume": 84506.5, "close_time": 1768381199999, "quote_volume": 33363.55567, "trades": 695, "taker_buy_base": 34821.3, "taker_buy_quote": 13740.62959 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.3943, "high": 0.3975, "low": 0.3943, "close": 0.3969, "volume": 44172.9, "close_time": 1768384799999, "quote_volume": 17507.58127, "trades": 511, "taker_buy_base": 25088.8, "taker_buy_quote": 9948.92305 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.3968, "high": 0.3977, "low": 0.3936, "close": 0.395, "volume": 66656.4, "close_time": 1768388399999, "quote_volume": 26367.19206, "trades": 690, "taker_buy_base": 33563.8, "taker_buy_quote": 13285.17763 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.395, "high": 0.395, "low": 0.392, "close": 0.3928, "volume": 126080.6, "close_time": 1768391999999, "quote_volume": 49601.08924, "trades": 817, "taker_buy_base": 46880.3, "taker_buy_quote": 18455.34867 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.3929, "high": 0.3961, "low": 0.3929, "close": 0.3941, "volume": 72152.3, "close_time": 1768395599999, "quote_volume": 28459.98561, "trades": 641, "taker_buy_base": 30437.2, "taker_buy_quote": 12009.01654 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.3944, "high": 0.3947, "low": 0.391, "close": 0.3916, "volume": 99977.5, "close_time": 1768399199999, "quote_volume": 39312.78969, "trades": 600, "taker_buy_base": 48272.4, "taker_buy_quote": 18986.75503 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.3916, "high": 0.3964, "low": 0.3916, "close": 0.3946, "volume": 117960.5, "close_time": 1768402799999, "quote_volume": 46491.70174, "trades": 917, "taker_buy_base": 33808.3, "taker_buy_quote": 13330.80381 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.3944, "high": 0.397, "low": 0.3929, "close": 0.3959, "volume": 95185.4, "close_time": 1768406399999, "quote_volume": 37592.26317, "trades": 724, "taker_buy_base": 48883.0, "taker_buy_quote": 19307.71649 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.3962, "high": 0.3991, "low": 0.3958, "close": 0.3964, "volume": 288744.1, "close_time": 1768409999999, "quote_volume": 114531.69507, "trades": 1402, "taker_buy_base": 93492.1, "taker_buy_quote": 37111.73164 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.3964, "high": 0.3968, "low": 0.3904, "close": 0.3912, "volume": 93633.6, "close_time": 1768413599999, "quote_volume": 36827.97535, "trades": 714, "taker_buy_base": 38225.4, "taker_buy_quote": 15033.16991 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.3912, "high": 0.3918, "low": 0.3844, "close": 0.3871, "volume": 252279.1, "close_time": 1768417199999, "quote_volume": 97800.32926, "trades": 1279, "taker_buy_base": 132600.9, "taker_buy_quote": 51373.97932 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.3871, "high": 0.3919, "low": 0.3864, "close": 0.3877, "volume": 79202.9, "close_time": 1768420799999, "quote_volume": 30816.50338, "trades": 651, "taker_buy_base": 36724.6, "taker_buy_quote": 14292.79277 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.3877, "high": 0.3904, "low": 0.3869, "close": 0.3878, "volume": 43368.3, "close_time": 1768424399999, "quote_volume": 16831.03207, "trades": 476, "taker_buy_base": 21849.5, "taker_buy_quote": 8485.13742 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.3879, "high": 0.3888, "low": 0.386, "close": 0.3869, "volume": 37376.7, "close_time": 1768427999999, "quote_volume": 14494.33749, "trades": 450, "taker_buy_base": 21213.3, "taker_buy_quote": 8231.91813 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.3871, "high": 0.3879, "low": 0.384, "close": 0.3846, "volume": 33473.2, "close_time": 1768431599999, "quote_volume": 12921.08011, "trades": 443, "taker_buy_base": 16631.9, "taker_buy_quote": 6420.28137 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.3847, "high": 0.3882, "low": 0.3846, "close": 0.3865, "volume": 41765.3, "close_time": 1768435199999, "quote_volume": 16147.14201, "trades": 502, "taker_buy_base": 25136.9, "taker_buy_quote": 9717.58084 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.3866, "high": 0.3873, "low": 0.3844, "close": 0.3856, "volume": 45743.1, "close_time": 1768438799999, "quote_volume": 17659.47946, "trades": 497, "taker_buy_base": 25813.4, "taker_buy_quote": 9968.10596 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.3856, "high": 0.3875, "low": 0.3834, "close": 0.3849, "volume": 46433.8, "close_time": 1768442399999, "quote_volume": 17881.66447, "trades": 505, "taker_buy_base": 18642.5, "taker_buy_quote": 7179.81014 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.3849, "high": 0.385, "low": 0.3822, "close": 0.3828, "volume": 65787.7, "close_time": 1768445999999, "quote_volume": 25234.59724, "trades": 526, "taker_buy_base": 45259.0, "taker_buy_quote": 17357.30305 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.3828, "high": 0.3837, "low": 0.3776, "close": 0.3781, "volume": 158278.3, "close_time": 1768449599999, "quote_volume": 60222.73116, "trades": 907, "taker_buy_base": 80614.8, "taker_buy_quote": 30738.68247 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.378, "high": 0.3811, "low": 0.3775, "close": 0.3805, "volume": 48113.2, "close_time": 1768453199999, "quote_volume": 18279.99003, "trades": 866, "taker_buy_base": 15537.3, "taker_buy_quote": 5906.39121 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.3805, "high": 0.3831, "low": 0.3805, "close": 0.3815, "volume": 101254.9, "close_time": 1768456799999, "quote_volume": 38628.68723, "trades": 2572, "taker_buy_base": 32819.9, "taker_buy_quote": 12526.94921 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.3812, "high": 0.3822, "low": 0.3782, "close": 0.3788, "volume": 164177.0, "close_time": 1768460399999, "quote_volume": 62391.82238, "trades": 3638, "taker_buy_base": 36844.0, "taker_buy_quote": 14006.28193 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.3788, "high": 0.3829, "low": 0.3785, "close": 0.3818, "volume": 96639.2, "close_time": 1768463999999, "quote_volume": 36850.54158, "trades": 1817, "taker_buy_base": 41871.6, "taker_buy_quote": 15979.32282 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.3816, "high": 0.3824, "low": 0.3802, "close": 0.3812, "volume": 116461.0, "close_time": 1768467599999, "quote_volume": 44416.72454, "trades": 2076, "taker_buy_base": 42268.0, "taker_buy_quote": 16120.27747 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.3812, "high": 0.3851, "low": 0.3797, "close": 0.3838, "volume": 82636.1, "close_time": 1768471199999, "quote_volume": 31536.79407, "trades": 2181, "taker_buy_base": 26994.2, "taker_buy_quote": 10331.44589 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.3835, "high": 0.3846, "low": 0.3821, "close": 0.3829, "volume": 61552.1, "close_time": 1768474799999, "quote_volume": 23588.5262, "trades": 1052, "taker_buy_base": 27843.6, "taker_buy_quote": 10669.3492 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.3827, "high": 0.3832, "low": 0.3813, "close": 0.382, "volume": 70243.2, "close_time": 1768478399999, "quote_volume": 26848.76757, "trades": 1877, "taker_buy_base": 19622.9, "taker_buy_quote": 7503.05203 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.3819, "high": 0.387, "low": 0.3819, "close": 0.3867, "volume": 140313.4, "close_time": 1768481999999, "quote_volume": 53919.06226, "trades": 2360, "taker_buy_base": 58012.4, "taker_buy_quote": 22291.78589 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.3868, "high": 0.391, "low": 0.3866, "close": 0.3899, "volume": 236577.8, "close_time": 1768485599999, "quote_volume": 92095.89423, "trades": 2862, "taker_buy_base": 101028.3, "taker_buy_quote": 39325.16995 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.3897, "high": 0.3904, "low": 0.3828, "close": 0.3856, "volume": 171074.1, "close_time": 1768489199999, "quote_volume": 66134.60452, "trades": 2454, "taker_buy_base": 72081.2, "taker_buy_quote": 27847.86266 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.3854, "high": 0.387, "low": 0.3753, "close": 0.3835, "volume": 280939.0, "close_time": 1768492799999, "quote_volume": 106817.33402, "trades": 3296, "taker_buy_base": 74411.0, "taker_buy_quote": 28335.18588 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.3836, "high": 0.3853, "low": 0.3808, "close": 0.3842, "volume": 49107.5, "close_time": 1768496399999, "quote_volume": 18823.01592, "trades": 815, "taker_buy_base": 19983.6, "taker_buy_quote": 7665.30573 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.3842, "high": 0.3846, "low": 0.3799, "close": 0.3802, "volume": 35317.0, "close_time": 1768499999999, "quote_volume": 13501.07142, "trades": 698, "taker_buy_base": 11070.5, "taker_buy_quote": 4234.71827 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.3804, "high": 0.3812, "low": 0.3765, "close": 0.3778, "volume": 87345.8, "close_time": 1768503599999, "quote_volume": 33071.93655, "trades": 645, "taker_buy_base": 27082.5, "taker_buy_quote": 10250.16744 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.3781, "high": 0.3795, "low": 0.3756, "close": 0.3792, "volume": 27219.4, "close_time": 1768507199999, "quote_volume": 10274.15796, "trades": 311, "taker_buy_base": 12268.2, "taker_buy_quote": 4633.58658 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.3792, "high": 0.3801, "low": 0.376, "close": 0.3769, "volume": 18791.7, "close_time": 1768510799999, "quote_volume": 7102.56955, "trades": 273, "taker_buy_base": 7419.7, "taker_buy_quote": 2805.81318 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.3769, "high": 0.3793, "low": 0.3767, "close": 0.3787, "volume": 8062.2, "close_time": 1768514399999, "quote_volume": 3049.30438, "trades": 182, "taker_buy_base": 2982.6, "taker_buy_quote": 1128.27926 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.3787, "high": 0.3826, "low": 0.3786, "close": 0.3814, "volume": 154598.8, "close_time": 1768517999999, "quote_volume": 58895.6113, "trades": 353, "taker_buy_base": 142108.2, "taker_buy_quote": 54129.124 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.3809, "high": 0.3834, "low": 0.3809, "close": 0.3825, "volume": 19501.3, "close_time": 1768521599999, "quote_volume": 7459.19437, "trades": 172, "taker_buy_base": 5614.2, "taker_buy_quote": 2148.46308 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.3824, "high": 0.3843, "low": 0.3807, "close": 0.382, "volume": 52697.9, "close_time": 1768525199999, "quote_volume": 20154.21982, "trades": 398, "taker_buy_base": 21248.1, "taker_buy_quote": 8133.98414 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.3822, "high": 0.3824, "low": 0.3789, "close": 0.3817, "volume": 114518.3, "close_time": 1768528799999, "quote_volume": 43568.98558, "trades": 597, "taker_buy_base": 32759.0, "taker_buy_quote": 12461.19339 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.3815, "high": 0.3817, "low": 0.3793, "close": 0.3813, "volume": 34098.2, "close_time": 1768532399999, "quote_volume": 12977.29162, "trades": 359, "taker_buy_base": 13885.3, "taker_buy_quote": 5285.77319 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.3813, "high": 0.3823, "low": 0.3801, "close": 0.3802, "volume": 13179.8, "close_time": 1768535999999, "quote_volume": 5022.20011, "trades": 229, "taker_buy_base": 3527.0, "taker_buy_quote": 1344.37752 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.3801, "high": 0.3821, "low": 0.3773, "close": 0.3782, "volume": 48665.7, "close_time": 1768539599999, "quote_volume": 18466.26696, "trades": 444, "taker_buy_base": 15885.3, "taker_buy_quote": 6027.19786 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.3783, "high": 0.3821, "low": 0.3783, "close": 0.381, "volume": 16510.5, "close_time": 1768543199999, "quote_volume": 6283.73189, "trades": 223, "taker_buy_base": 12643.6, "taker_buy_quote": 4814.24846 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.3808, "high": 0.3826, "low": 0.3803, "close": 0.3826, "volume": 77358.6, "close_time": 1768546799999, "quote_volume": 29520.16362, "trades": 392, "taker_buy_base": 61174.5, "taker_buy_quote": 23345.29325 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.3824, "high": 0.3825, "low": 0.3797, "close": 0.381, "volume": 26368.8, "close_time": 1768550399999, "quote_volume": 10038.91846, "trades": 229, "taker_buy_base": 11321.9, "taker_buy_quote": 4311.56292 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.3811, "high": 0.3815, "low": 0.3798, "close": 0.3799, "volume": 275471.8, "close_time": 1768553999999, "quote_volume": 104802.44197, "trades": 4219, "taker_buy_base": 73164.6, "taker_buy_quote": 27842.48286 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.38, "high": 0.381, "low": 0.3792, "close": 0.3801, "volume": 113219.2, "close_time": 1768557599999, "quote_volume": 43048.18782, "trades": 2386, "taker_buy_base": 31023.5, "taker_buy_quote": 11797.02752 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.38, "high": 0.3803, "low": 0.3793, "close": 0.3795, "volume": 19944.4, "close_time": 1768561199999, "quote_volume": 7574.40932, "trades": 322, "taker_buy_base": 13230.9, "taker_buy_quote": 5024.29482 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.3794, "high": 0.3806, "low": 0.378, "close": 0.3797, "volume": 55948.0, "close_time": 1768564799999, "quote_volume": 21225.57502, "trades": 463, "taker_buy_base": 23401.4, "taker_buy_quote": 8882.63942 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.3796, "high": 0.38, "low": 0.3783, "close": 0.3795, "volume": 27826.1, "close_time": 1768568399999, "quote_volume": 10549.43445, "trades": 304, "taker_buy_base": 7575.9, "taker_buy_quote": 2873.40796 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.3796, "high": 0.3797, "low": 0.3763, "close": 0.3776, "volume": 38258.8, "close_time": 1768571999999, "quote_volume": 14450.25546, "trades": 400, "taker_buy_base": 18935.2, "taker_buy_quote": 7157.93899 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.3774, "high": 0.3796, "low": 0.3767, "close": 0.3776, "volume": 33794.6, "close_time": 1768575599999, "quote_volume": 12781.12541, "trades": 343, "taker_buy_base": 21273.0, "taker_buy_quote": 8050.21267 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.3773, "high": 0.3785, "low": 0.3659, "close": 0.3674, "volume": 234048.4, "close_time": 1768579199999, "quote_volume": 86735.72808, "trades": 2136, "taker_buy_base": 79772.3, "taker_buy_quote": 29575.23962 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.3671, "high": 0.3744, "low": 0.3668, "close": 0.3718, "volume": 228598.6, "close_time": 1768582799999, "quote_volume": 84705.42688, "trades": 1339, "taker_buy_base": 147852.5, "taker_buy_quote": 54793.5377 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.372, "high": 0.3752, "low": 0.3706, "close": 0.3751, "volume": 37752.0, "close_time": 1768586399999, "quote_volume": 14068.34342, "trades": 361, "taker_buy_base": 21017.7, "taker_buy_quote": 7838.43323 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.3753, "high": 0.3755, "low": 0.373, "close": 0.3734, "volume": 18248.1, "close_time": 1768589999999, "quote_volume": 6832.63239, "trades": 234, "taker_buy_base": 7940.4, "taker_buy_quote": 2973.69245 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.373, "high": 0.3744, "low": 0.3713, "close": 0.3733, "volume": 41379.4, "close_time": 1768593599999, "quote_volume": 15422.80599, "trades": 329, "taker_buy_base": 23534.9, "taker_buy_quote": 8773.08833 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.3734, "high": 0.378, "low": 0.3718, "close": 0.378, "volume": 16072.2, "close_time": 1768597199999, "quote_volume": 6022.2143, "trades": 281, "taker_buy_base": 9831.6, "taker_buy_quote": 3681.1335 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.378, "high": 0.379, "low": 0.3774, "close": 0.3785, "volume": 14144.9, "close_time": 1768600799999, "quote_volume": 5350.32821, "trades": 236, "taker_buy_base": 7689.6, "taker_buy_quote": 2908.14302 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.3786, "high": 0.379, "low": 0.3768, "close": 0.3784, "volume": 25632.6, "close_time": 1768604399999, "quote_volume": 9681.524, "trades": 388, "taker_buy_base": 10975.2, "taker_buy_quote": 4148.5918 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.3783, "high": 0.3783, "low": 0.3768, "close": 0.3778, "volume": 25454.1, "close_time": 1768607999999, "quote_volume": 9609.41975, "trades": 250, "taker_buy_base": 10493.1, "taker_buy_quote": 3961.84823 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.3777, "high": 0.378, "low": 0.3761, "close": 0.3778, "volume": 27413.5, "close_time": 1768611599999, "quote_volume": 10343.33833, "trades": 261, "taker_buy_base": 15769.3, "taker_buy_quote": 5951.78246 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.3777, "high": 0.3781, "low": 0.3768, "close": 0.3775, "volume": 21078.9, "close_time": 1768615199999, "quote_volume": 7957.25893, "trades": 218, "taker_buy_base": 9726.1, "taker_buy_quote": 3673.24583 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.3776, "high": 0.3778, "low": 0.3755, "close": 0.376, "volume": 29562.5, "close_time": 1768618799999, "quote_volume": 11133.29664, "trades": 216, "taker_buy_base": 10272.2, "taker_buy_quote": 3871.34697 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.376, "high": 0.3769, "low": 0.3753, "close": 0.3759, "volume": 19984.2, "close_time": 1768622399999, "quote_volume": 7514.55215, "trades": 287, "taker_buy_base": 11644.7, "taker_buy_quote": 4379.91027 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.3759, "high": 0.376, "low": 0.3741, "close": 0.3751, "volume": 11988.8, "close_time": 1768625999999, "quote_volume": 4496.10659, "trades": 170, "taker_buy_base": 5319.1, "taker_buy_quote": 1995.10584 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.3753, "high": 0.3759, "low": 0.3743, "close": 0.3753, "volume": 24122.8, "close_time": 1768629599999, "quote_volume": 9049.55216, "trades": 238, "taker_buy_base": 10479.4, "taker_buy_quote": 3929.64658 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.3756, "high": 0.376, "low": 0.3749, "close": 0.3752, "volume": 38949.4, "close_time": 1768633199999, "quote_volume": 14622.98528, "trades": 284, "taker_buy_base": 6447.0, "taker_buy_quote": 2421.18851 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.375, "high": 0.3764, "low": 0.3737, "close": 0.3748, "volume": 53678.4, "close_time": 1768636799999, "quote_volume": 20110.27812, "trades": 274, "taker_buy_base": 5047.1, "taker_buy_quote": 1894.57948 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.3749, "high": 0.3756, "low": 0.3743, "close": 0.3753, "volume": 6887.9, "close_time": 1768640399999, "quote_volume": 2581.38622, "trades": 144, "taker_buy_base": 2563.5, "taker_buy_quote": 960.68085 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.3755, "high": 0.3759, "low": 0.3738, "close": 0.3739, "volume": 56548.6, "close_time": 1768643999999, "quote_volume": 21195.44271, "trades": 447, "taker_buy_base": 33385.9, "taker_buy_quote": 12516.7252 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.3741, "high": 0.3761, "low": 0.3741, "close": 0.375, "volume": 18561.1, "close_time": 1768647599999, "quote_volume": 6958.71912, "trades": 225, "taker_buy_base": 11968.3, "taker_buy_quote": 4486.5544 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.3749, "high": 0.3749, "low": 0.373, "close": 0.3734, "volume": 44010.8, "close_time": 1768651199999, "quote_volume": 16453.11129, "trades": 360, "taker_buy_base": 13147.5, "taker_buy_quote": 4917.48008 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.3736, "high": 0.3789, "low": 0.3725, "close": 0.3789, "volume": 91390.1, "close_time": 1768654799999, "quote_volume": 34395.82125, "trades": 700, "taker_buy_base": 45574.0, "taker_buy_quote": 17167.41065 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.3787, "high": 0.3964, "low": 0.3787, "close": 0.3944, "volume": 847460.7, "close_time": 1768658399999, "quote_volume": 328386.50996, "trades": 4476, "taker_buy_base": 544060.0, "taker_buy_quote": 210959.52043 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.3944, "high": 0.4104, "low": 0.3936, "close": 0.3996, "volume": 527511.0, "close_time": 1768661999999, "quote_volume": 212658.86455, "trades": 4191, "taker_buy_base": 292717.1, "taker_buy_quote": 117931.70839 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.3998, "high": 0.4015, "low": 0.3958, "close": 0.397, "volume": 217096.9, "close_time": 1768665599999, "quote_volume": 86585.56053, "trades": 941, "taker_buy_base": 106066.1, "taker_buy_quote": 42320.19617 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.3971, "high": 0.3979, "low": 0.3905, "close": 0.3917, "volume": 118400.9, "close_time": 1768669199999, "quote_volume": 46561.01502, "trades": 790, "taker_buy_base": 26002.0, "taker_buy_quote": 10219.9832 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.3919, "high": 0.3933, "low": 0.3894, "close": 0.3903, "volume": 31735.2, "close_time": 1768672799999, "quote_volume": 12415.40099, "trades": 319, "taker_buy_base": 14181.0, "taker_buy_quote": 5547.74071 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.3903, "high": 0.3922, "low": 0.3891, "close": 0.3922, "volume": 20982.3, "close_time": 1768676399999, "quote_volume": 8200.95419, "trades": 226, "taker_buy_base": 13255.8, "taker_buy_quote": 5183.92486 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.3919, "high": 0.3923, "low": 0.3902, "close": 0.391, "volume": 23216.2, "close_time": 1768679999999, "quote_volume": 9090.15341, "trades": 165, "taker_buy_base": 9423.0, "taker_buy_quote": 3690.82506 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.3911, "high": 0.3942, "low": 0.3904, "close": 0.3933, "volume": 19539.6, "close_time": 1768683599999, "quote_volume": 7666.84934, "trades": 179, "taker_buy_base": 9260.0, "taker_buy_quote": 3631.06066 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.3933, "high": 0.3936, "low": 0.3909, "close": 0.3922, "volume": 17171.3, "close_time": 1768687199999, "quote_volume": 6744.00604, "trades": 172, "taker_buy_base": 8880.3, "taker_buy_quote": 3490.3868 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.3923, "high": 0.3958, "low": 0.3906, "close": 0.3936, "volume": 93179.3, "close_time": 1768690799999, "quote_volume": 36587.36118, "trades": 525, "taker_buy_base": 59300.3, "taker_buy_quote": 23287.30393 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.3937, "high": 0.3969, "low": 0.3923, "close": 0.3929, "volume": 55332.9, "close_time": 1768694399999, "quote_volume": 21813.38951, "trades": 469, "taker_buy_base": 19000.5, "taker_buy_quote": 7489.3882 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.3929, "high": 0.3941, "low": 0.3896, "close": 0.3914, "volume": 159105.0, "close_time": 1768697999999, "quote_volume": 62365.0459, "trades": 890, "taker_buy_base": 48510.5, "taker_buy_quote": 19011.26979 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.3915, "high": 0.3929, "low": 0.3864, "close": 0.3871, "volume": 124224.2, "close_time": 1768701599999, "quote_volume": 48512.7649, "trades": 755, "taker_buy_base": 62646.9, "taker_buy_quote": 24498.60505 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.387, "high": 0.3875, "low": 0.3832, "close": 0.3852, "volume": 100230.2, "close_time": 1768705199999, "quote_volume": 38582.6958, "trades": 662, "taker_buy_base": 51118.6, "taker_buy_quote": 19668.97873 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.3854, "high": 0.3873, "low": 0.3846, "close": 0.3872, "volume": 50886.2, "close_time": 1768708799999, "quote_volume": 19676.71811, "trades": 348, "taker_buy_base": 22824.5, "taker_buy_quote": 8827.05479 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.3872, "high": 0.3903, "low": 0.3854, "close": 0.39, "volume": 88625.4, "close_time": 1768712399999, "quote_volume": 34367.57026, "trades": 508, "taker_buy_base": 57045.5, "taker_buy_quote": 22127.21421 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.3901, "high": 0.3903, "low": 0.3862, "close": 0.3869, "volume": 60718.4, "close_time": 1768715999999, "quote_volume": 23568.47056, "trades": 385, "taker_buy_base": 27836.8, "taker_buy_quote": 10811.79167 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.3871, "high": 0.3883, "low": 0.386, "close": 0.3867, "volume": 17005.6, "close_time": 1768719599999, "quote_volume": 6580.36074, "trades": 189, "taker_buy_base": 8545.0, "taker_buy_quote": 3306.30732 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.3866, "high": 0.3884, "low": 0.3846, "close": 0.3848, "volume": 202745.7, "close_time": 1768723199999, "quote_volume": 78319.46337, "trades": 697, "taker_buy_base": 91039.2, "taker_buy_quote": 35188.88103 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.3847, "high": 0.3858, "low": 0.3841, "close": 0.3852, "volume": 40634.8, "close_time": 1768726799999, "quote_volume": 15635.09115, "trades": 218, "taker_buy_base": 23819.5, "taker_buy_quote": 9163.8843 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.385, "high": 0.3866, "low": 0.3842, "close": 0.3862, "volume": 38188.6, "close_time": 1768730399999, "quote_volume": 14727.13703, "trades": 233, "taker_buy_base": 26203.6, "taker_buy_quote": 10106.25199 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.3865, "high": 0.3912, "low": 0.3862, "close": 0.3903, "volume": 83334.8, "close_time": 1768733999999, "quote_volume": 32414.4813, "trades": 538, "taker_buy_base": 50223.1, "taker_buy_quote": 19533.96668 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.3905, "high": 0.3982, "low": 0.3901, "close": 0.3907, "volume": 444858.7, "close_time": 1768737599999, "quote_volume": 175674.01097, "trades": 1947, "taker_buy_base": 208724.8, "taker_buy_quote": 82335.3394 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.3909, "high": 0.3919, "low": 0.3882, "close": 0.3886, "volume": 58044.2, "close_time": 1768741199999, "quote_volume": 22667.87614, "trades": 331, "taker_buy_base": 31661.0, "taker_buy_quote": 12368.52207 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.3882, "high": 0.3909, "low": 0.3877, "close": 0.3887, "volume": 77110.9, "close_time": 1768744799999, "quote_volume": 30029.13316, "trades": 415, "taker_buy_base": 44988.4, "taker_buy_quote": 17516.95669 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.3888, "high": 0.3902, "low": 0.382, "close": 0.3824, "volume": 183436.7, "close_time": 1768748399999, "quote_volume": 70926.26109, "trades": 766, "taker_buy_base": 89066.5, "taker_buy_quote": 34458.90458 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.3825, "high": 0.3864, "low": 0.3816, "close": 0.3844, "volume": 147958.7, "close_time": 1768751999999, "quote_volume": 56738.94783, "trades": 558, "taker_buy_base": 75364.6, "taker_buy_quote": 28912.17868 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.3848, "high": 0.3863, "low": 0.3835, "close": 0.3842, "volume": 81232.6, "close_time": 1768755599999, "quote_volume": 31259.31637, "trades": 427, "taker_buy_base": 46745.5, "taker_buy_quote": 17985.51097 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.3842, "high": 0.3856, "low": 0.3832, "close": 0.3852, "volume": 59154.1, "close_time": 1768759199999, "quote_volume": 22754.59592, "trades": 365, "taker_buy_base": 41160.6, "taker_buy_quote": 15835.96394 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.3849, "high": 0.3867, "low": 0.3842, "close": 0.3859, "volume": 28096.1, "close_time": 1768762799999, "quote_volume": 10826.13472, "trades": 186, "taker_buy_base": 13412.6, "taker_buy_quote": 5172.74494 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.3858, "high": 0.3872, "low": 0.3848, "close": 0.3854, "volume": 35143.6, "close_time": 1768766399999, "quote_volume": 13574.6964, "trades": 207, "taker_buy_base": 18564.4, "taker_buy_quote": 7175.29572 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.3853, "high": 0.3865, "low": 0.3841, "close": 0.3861, "volume": 15576.3, "close_time": 1768769999999, "quote_volume": 6008.53558, "trades": 142, "taker_buy_base": 7744.2, "taker_buy_quote": 2987.97912 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.3861, "high": 0.3866, "low": 0.3855, "close": 0.3856, "volume": 6015.2, "close_time": 1768773599999, "quote_volume": 2322.53348, "trades": 81, "taker_buy_base": 2753.1, "taker_buy_quote": 1062.88078 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.3858, "high": 0.387, "low": 0.3853, "close": 0.3853, "volume": 9673.3, "close_time": 1768777199999, "quote_volume": 3733.47565, "trades": 121, "taker_buy_base": 4336.6, "taker_buy_quote": 1674.4712 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.3853, "high": 0.3853, "low": 0.3693, "close": 0.3699, "volume": 258597.3, "close_time": 1768780799999, "quote_volume": 97460.99005, "trades": 1364, "taker_buy_base": 130130.3, "taker_buy_quote": 49051.25356 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.3699, "high": 0.3699, "low": 0.3413, "close": 0.3606, "volume": 982326.0, "close_time": 1768784399999, "quote_volume": 347933.45274, "trades": 5525, "taker_buy_base": 493108.7, "taker_buy_quote": 174892.88612 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.3606, "high": 0.3611, "low": 0.3536, "close": 0.356, "volume": 107597.1, "close_time": 1768787999999, "quote_volume": 38557.99847, "trades": 655, "taker_buy_base": 47517.6, "taker_buy_quote": 17018.0482 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.3556, "high": 0.3585, "low": 0.355, "close": 0.3573, "volume": 51707.6, "close_time": 1768791599999, "quote_volume": 18460.8066, "trades": 410, "taker_buy_base": 26492.2, "taker_buy_quote": 9454.30776 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.3573, "high": 0.3595, "low": 0.3562, "close": 0.3595, "volume": 64944.3, "close_time": 1768795199999, "quote_volume": 23253.23008, "trades": 505, "taker_buy_base": 37697.6, "taker_buy_quote": 13502.91104 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.3592, "high": 0.36, "low": 0.3559, "close": 0.3559, "volume": 20758.7, "close_time": 1768798799999, "quote_volume": 7434.04269, "trades": 216, "taker_buy_base": 11970.6, "taker_buy_quote": 4289.19693 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.3558, "high": 0.3564, "low": 0.3522, "close": 0.3535, "volume": 115839.8, "close_time": 1768802399999, "quote_volume": 40967.59053, "trades": 836, "taker_buy_base": 50120.0, "taker_buy_quote": 17732.63 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.3537, "high": 0.3537, "low": 0.35, "close": 0.3504, "volume": 68646.3, "close_time": 1768805999999, "quote_volume": 24117.73189, "trades": 528, "taker_buy_base": 17631.8, "taker_buy_quote": 6200.61985 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.3505, "high": 0.3519, "low": 0.3502, "close": 0.3513, "volume": 27239.5, "close_time": 1768809599999, "quote_volume": 9559.33041, "trades": 237, "taker_buy_base": 15467.8, "taker_buy_quote": 5429.44162 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.3511, "high": 0.3535, "low": 0.35, "close": 0.3528, "volume": 44631.3, "close_time": 1768813199999, "quote_volume": 15707.8014, "trades": 283, "taker_buy_base": 35271.2, "taker_buy_quote": 12421.46371 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.3528, "high": 0.3538, "low": 0.3519, "close": 0.3529, "volume": 25522.2, "close_time": 1768816799999, "quote_volume": 9001.54712, "trades": 213, "taker_buy_base": 18081.8, "taker_buy_quote": 6378.66077 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.3528, "high": 0.3528, "low": 0.3503, "close": 0.3509, "volume": 24857.9, "close_time": 1768820399999, "quote_volume": 8746.78858, "trades": 214, "taker_buy_base": 8486.7, "taker_buy_quote": 2984.50343 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.3509, "high": 0.3527, "low": 0.3509, "close": 0.3516, "volume": 18867.0, "close_time": 1768823999999, "quote_volume": 6634.23114, "trades": 164, "taker_buy_base": 11538.4, "taker_buy_quote": 4058.48124 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.3515, "high": 0.3516, "low": 0.3484, "close": 0.3487, "volume": 45796.5, "close_time": 1768827599999, "quote_volume": 16023.59351, "trades": 279, "taker_buy_base": 14972.0, "taker_buy_quote": 5243.3674 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.3489, "high": 0.3501, "low": 0.3466, "close": 0.347, "volume": 92376.7, "close_time": 1768831199999, "quote_volume": 32188.74714, "trades": 564, "taker_buy_base": 49431.6, "taker_buy_quote": 17249.33329 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.347, "high": 0.3478, "low": 0.3429, "close": 0.3444, "volume": 400020.0, "close_time": 1768834799999, "quote_volume": 137999.32945, "trades": 1064, "taker_buy_base": 69185.8, "taker_buy_quote": 23963.69042 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.3443, "high": 0.3452, "low": 0.3391, "close": 0.3425, "volume": 170614.2, "close_time": 1768838399999, "quote_volume": 58207.24572, "trades": 782, "taker_buy_base": 73976.4, "taker_buy_quote": 25257.31783 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.3425, "high": 0.3457, "low": 0.3413, "close": 0.3455, "volume": 90088.6, "close_time": 1768841999999, "quote_volume": 30903.00227, "trades": 399, "taker_buy_base": 53104.7, "taker_buy_quote": 18216.72906 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.3452, "high": 0.3461, "low": 0.3433, "close": 0.3439, "volume": 29636.5, "close_time": 1768845599999, "quote_volume": 10226.34831, "trades": 279, "taker_buy_base": 8724.3, "taker_buy_quote": 3006.78991 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.3438, "high": 0.3441, "low": 0.3418, "close": 0.3426, "volume": 31099.0, "close_time": 1768849199999, "quote_volume": 10661.90825, "trades": 418, "taker_buy_base": 14128.3, "taker_buy_quote": 4844.60086 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.3426, "high": 0.3436, "low": 0.341, "close": 0.3416, "volume": 151749.6, "close_time": 1768852799999, "quote_volume": 51897.3776, "trades": 651, "taker_buy_base": 31717.2, "taker_buy_quote": 10853.16217 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.3418, "high": 0.3422, "low": 0.3395, "close": 0.3398, "volume": 33910.0, "close_time": 1768856399999, "quote_volume": 11544.21102, "trades": 271, "taker_buy_base": 25134.6, "taker_buy_quote": 8555.43481 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.3403, "high": 0.3409, "low": 0.3396, "close": 0.3409, "volume": 51330.0, "close_time": 1768859999999, "quote_volume": 17475.66747, "trades": 420, "taker_buy_base": 38823.3, "taker_buy_quote": 13218.42073 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.3404, "high": 0.3415, "low": 0.3361, "close": 0.3366, "volume": 105361.2, "close_time": 1768863599999, "quote_volume": 35686.26937, "trades": 541, "taker_buy_base": 69942.9, "taker_buy_quote": 23666.75367 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.3366, "high": 0.3397, "low": 0.3362, "close": 0.3386, "volume": 98577.2, "close_time": 1768867199999, "quote_volume": 33311.62604, "trades": 605, "taker_buy_base": 65716.8, "taker_buy_quote": 22212.78188 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.3382, "high": 0.3386, "low": 0.3372, "close": 0.3375, "volume": 49703.7, "close_time": 1768870799999, "quote_volume": 16797.29355, "trades": 337, "taker_buy_base": 34059.5, "taker_buy_quote": 11512.36794 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.3375, "high": 0.3419, "low": 0.3359, "close": 0.3412, "volume": 75412.3, "close_time": 1768874399999, "quote_volume": 25579.42159, "trades": 360, "taker_buy_base": 48457.5, "taker_buy_quote": 16452.35234 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.341, "high": 0.3411, "low": 0.3368, "close": 0.3376, "volume": 161165.7, "close_time": 1768877999999, "quote_volume": 54504.2553, "trades": 760, "taker_buy_base": 79093.1, "taker_buy_quote": 26767.06495 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.3377, "high": 0.3393, "low": 0.3357, "close": 0.3366, "volume": 145436.6, "close_time": 1768881599999, "quote_volume": 49111.95867, "trades": 494, "taker_buy_base": 84672.3, "taker_buy_quote": 28601.98761 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.3366, "high": 0.3393, "low": 0.336, "close": 0.3369, "volume": 52230.3, "close_time": 1768885199999, "quote_volume": 17618.04013, "trades": 276, "taker_buy_base": 25260.4, "taker_buy_quote": 8521.47029 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.3369, "high": 0.3386, "low": 0.3323, "close": 0.3338, "volume": 122613.5, "close_time": 1768888799999, "quote_volume": 41040.548, "trades": 567, "taker_buy_base": 55500.2, "taker_buy_quote": 18579.5157 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.3338, "high": 0.3338, "low": 0.3286, "close": 0.3318, "volume": 134413.1, "close_time": 1768892399999, "quote_volume": 44529.41594, "trades": 961, "taker_buy_base": 55971.8, "taker_buy_quote": 18548.83408 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.3316, "high": 0.3362, "low": 0.331, "close": 0.3345, "volume": 98552.5, "close_time": 1768895999999, "quote_volume": 32897.63887, "trades": 451, "taker_buy_base": 62673.0, "taker_buy_quote": 20928.38903 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.3345, "high": 0.3374, "low": 0.332, "close": 0.333, "volume": 176560.6, "close_time": 1768899599999, "quote_volume": 59043.98753, "trades": 742, "taker_buy_base": 84426.6, "taker_buy_quote": 28235.0909 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.3328, "high": 0.335, "low": 0.3325, "close": 0.3343, "volume": 40531.3, "close_time": 1768903199999, "quote_volume": 13516.92184, "trades": 244, "taker_buy_base": 25735.1, "taker_buy_quote": 8584.4414 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.3341, "high": 0.3354, "low": 0.3332, "close": 0.3342, "volume": 23615.1, "close_time": 1768906799999, "quote_volume": 7890.90432, "trades": 220, "taker_buy_base": 7476.0, "taker_buy_quote": 2498.31576 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.3342, "high": 0.3358, "low": 0.3292, "close": 0.3293, "volume": 54354.1, "close_time": 1768910399999, "quote_volume": 18050.71748, "trades": 333, "taker_buy_base": 24990.3, "taker_buy_quote": 8305.48988 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.3293, "high": 0.3345, "low": 0.3293, "close": 0.3342, "volume": 90628.0, "close_time": 1768913999999, "quote_volume": 30131.99094, "trades": 452, "taker_buy_base": 60352.7, "taker_buy_quote": 20062.86976 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.3343, "high": 0.3343, "low": 0.3307, "close": 0.3315, "volume": 60245.9, "close_time": 1768917599999, "quote_volume": 20023.648, "trades": 357, "taker_buy_base": 25856.7, "taker_buy_quote": 8586.47768 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.3314, "high": 0.3387, "low": 0.3314, "close": 0.3369, "volume": 75577.5, "close_time": 1768921199999, "quote_volume": 25303.70355, "trades": 673, "taker_buy_base": 36751.5, "taker_buy_quote": 12316.76927 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.3371, "high": 0.3397, "low": 0.3335, "close": 0.337, "volume": 186876.3, "close_time": 1768924799999, "quote_volume": 62902.11023, "trades": 954, "taker_buy_base": 110058.4, "taker_buy_quote": 37043.46864 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.3367, "high": 0.3416, "low": 0.3348, "close": 0.3358, "volume": 82347.5, "close_time": 1768928399999, "quote_volume": 27830.5952, "trades": 506, "taker_buy_base": 39519.1, "taker_buy_quote": 13367.04657 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.3358, "high": 0.3383, "low": 0.3338, "close": 0.3355, "volume": 53709.6, "close_time": 1768931999999, "quote_volume": 18046.11598, "trades": 459, "taker_buy_base": 28274.5, "taker_buy_quote": 9503.77182 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.3356, "high": 0.3372, "low": 0.3339, "close": 0.3344, "volume": 37112.3, "close_time": 1768935599999, "quote_volume": 12453.36663, "trades": 279, "taker_buy_base": 19110.1, "taker_buy_quote": 6408.81626 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.3343, "high": 0.3412, "low": 0.3342, "close": 0.3409, "volume": 87195.6, "close_time": 1768939199999, "quote_volume": 29515.2731, "trades": 513, "taker_buy_base": 36556.7, "taker_buy_quote": 12377.13094 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.3408, "high": 0.344, "low": 0.3403, "close": 0.3415, "volume": 234119.7, "close_time": 1768942799999, "quote_volume": 80189.4171, "trades": 1064, "taker_buy_base": 87979.7, "taker_buy_quote": 30127.48075 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.3416, "high": 0.3416, "low": 0.337, "close": 0.3374, "volume": 51060.9, "close_time": 1768946399999, "quote_volume": 17304.98793, "trades": 266, "taker_buy_base": 12026.5, "taker_buy_quote": 4078.45728 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.3374, "high": 0.3374, "low": 0.3302, "close": 0.3345, "volume": 185533.1, "close_time": 1768949999999, "quote_volume": 61924.20363, "trades": 677, "taker_buy_base": 113050.2, "taker_buy_quote": 37702.96431 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.3348, "high": 0.3349, "low": 0.3303, "close": 0.332, "volume": 138581.4, "close_time": 1768953599999, "quote_volume": 45951.07861, "trades": 385, "taker_buy_base": 88499.3, "taker_buy_quote": 29326.19036 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.3321, "high": 0.3355, "low": 0.3312, "close": 0.3354, "volume": 70772.4, "close_time": 1768957199999, "quote_volume": 23559.59299, "trades": 501, "taker_buy_base": 31329.3, "taker_buy_quote": 10431.50579 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.3356, "high": 0.3382, "low": 0.3349, "close": 0.3361, "volume": 74879.8, "close_time": 1768960799999, "quote_volume": 25216.80469, "trades": 370, "taker_buy_base": 25122.5, "taker_buy_quote": 8455.63212 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.3363, "high": 0.3409, "low": 0.3359, "close": 0.3407, "volume": 75328.8, "close_time": 1768964399999, "quote_volume": 25482.52346, "trades": 579, "taker_buy_base": 36426.4, "taker_buy_quote": 12341.36471 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.3406, "high": 0.3434, "low": 0.339, "close": 0.3413, "volume": 63331.2, "close_time": 1768967999999, "quote_volume": 21624.75756, "trades": 381, "taker_buy_base": 36163.2, "taker_buy_quote": 12355.90928 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.341, "high": 0.349, "low": 0.3407, "close": 0.346, "volume": 188710.6, "close_time": 1768971599999, "quote_volume": 65270.08268, "trades": 886, "taker_buy_base": 109440.6, "taker_buy_quote": 37861.74878 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.3459, "high": 0.3459, "low": 0.3421, "close": 0.3432, "volume": 98121.5, "close_time": 1768975199999, "quote_volume": 33727.30066, "trades": 391, "taker_buy_base": 39355.5, "taker_buy_quote": 13522.01732 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.3433, "high": 0.3444, "low": 0.3428, "close": 0.3432, "volume": 35854.3, "close_time": 1768978799999, "quote_volume": 12309.61348, "trades": 223, "taker_buy_base": 5256.5, "taker_buy_quote": 1806.12815 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.3428, "high": 0.3481, "low": 0.342, "close": 0.3451, "volume": 126112.1, "close_time": 1768982399999, "quote_volume": 43538.78372, "trades": 851, "taker_buy_base": 66422.9, "taker_buy_quote": 22930.97168 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.3449, "high": 0.3449, "low": 0.3402, "close": 0.3441, "volume": 79501.0, "close_time": 1768985999999, "quote_volume": 27247.54298, "trades": 518, "taker_buy_base": 38357.9, "taker_buy_quote": 13157.13155 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.3441, "high": 0.3474, "low": 0.3438, "close": 0.3465, "volume": 40706.7, "close_time": 1768989599999, "quote_volume": 14081.11467, "trades": 413, "taker_buy_base": 19891.4, "taker_buy_quote": 6878.59126 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.3466, "high": 0.3492, "low": 0.3463, "close": 0.348, "volume": 88256.0, "close_time": 1768993199999, "quote_volume": 30702.51315, "trades": 581, "taker_buy_base": 39441.6, "taker_buy_quote": 13713.63427 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.3478, "high": 0.3491, "low": 0.3429, "close": 0.3432, "volume": 82745.7, "close_time": 1768996799999, "quote_volume": 28701.59168, "trades": 582, "taker_buy_base": 33043.6, "taker_buy_quote": 11470.19669 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.3431, "high": 0.3448, "low": 0.3397, "close": 0.3443, "volume": 92159.0, "close_time": 1769000399999, "quote_volume": 31503.26289, "trades": 593, "taker_buy_base": 46915.4, "taker_buy_quote": 16047.86122 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.3442, "high": 0.3468, "low": 0.3407, "close": 0.342, "volume": 91678.8, "close_time": 1769003999999, "quote_volume": 31579.00109, "trades": 717, "taker_buy_base": 29412.4, "taker_buy_quote": 10132.78522 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.3417, "high": 0.3474, "low": 0.3401, "close": 0.3455, "volume": 190917.0, "close_time": 1769007599999, "quote_volume": 65676.75803, "trades": 1204, "taker_buy_base": 77369.2, "taker_buy_quote": 26642.9511 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.3452, "high": 0.348, "low": 0.3434, "close": 0.347, "volume": 97702.6, "close_time": 1769011199999, "quote_volume": 33744.34351, "trades": 877, "taker_buy_base": 39978.8, "taker_buy_quote": 13833.06468 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.3465, "high": 0.3467, "low": 0.3367, "close": 0.337, "volume": 130711.1, "close_time": 1769014799999, "quote_volume": 44546.23119, "trades": 1135, "taker_buy_base": 52981.3, "taker_buy_quote": 18044.2666 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.3372, "high": 0.3406, "low": 0.3347, "close": 0.3404, "volume": 159588.8, "close_time": 1769018399999, "quote_volume": 53881.99674, "trades": 1108, "taker_buy_base": 88888.8, "taker_buy_quote": 30006.72656 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.3403, "high": 0.3452, "low": 0.3399, "close": 0.3443, "volume": 52892.1, "close_time": 1769021999999, "quote_volume": 18099.53965, "trades": 629, "taker_buy_base": 27198.2, "taker_buy_quote": 9314.67638 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.3444, "high": 0.3509, "low": 0.3441, "close": 0.3499, "volume": 109799.4, "close_time": 1769025599999, "quote_volume": 38326.97992, "trades": 871, "taker_buy_base": 42448.3, "taker_buy_quote": 14809.59985 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.35, "high": 0.3508, "low": 0.3477, "close": 0.3502, "volume": 68921.5, "close_time": 1769029199999, "quote_volume": 24062.67067, "trades": 511, "taker_buy_base": 31669.5, "taker_buy_quote": 11048.91396 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.3503, "high": 0.3584, "low": 0.3501, "close": 0.3575, "volume": 99270.6, "close_time": 1769032799999, "quote_volume": 35088.54116, "trades": 797, "taker_buy_base": 49926.6, "taker_buy_quote": 17654.89222 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.3574, "high": 0.3585, "low": 0.3523, "close": 0.3529, "volume": 73934.2, "close_time": 1769036399999, "quote_volume": 26335.39909, "trades": 482, "taker_buy_base": 28759.6, "taker_buy_quote": 10251.65364 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.3524, "high": 0.3533, "low": 0.3508, "close": 0.3521, "volume": 23519.2, "close_time": 1769039999999, "quote_volume": 8275.04144, "trades": 358, "taker_buy_base": 4155.5, "taker_buy_quote": 1462.15922 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.3523, "high": 0.3563, "low": 0.3523, "close": 0.3557, "volume": 44695.8, "close_time": 1769043599999, "quote_volume": 15837.14427, "trades": 566, "taker_buy_base": 20606.3, "taker_buy_quote": 7299.86419 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.3556, "high": 0.3644, "low": 0.3538, "close": 0.3608, "volume": 185688.6, "close_time": 1769047199999, "quote_volume": 66719.98491, "trades": 1180, "taker_buy_base": 100432.4, "taker_buy_quote": 36099.93093 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.3608, "high": 0.3628, "low": 0.3571, "close": 0.3576, "volume": 90263.5, "close_time": 1769050799999, "quote_volume": 32537.24442, "trades": 678, "taker_buy_base": 39752.9, "taker_buy_quote": 14347.26055 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.3576, "high": 0.3622, "low": 0.3554, "close": 0.3605, "volume": 120810.7, "close_time": 1769054399999, "quote_volume": 43242.66074, "trades": 595, "taker_buy_base": 67132.8, "taker_buy_quote": 24032.25395 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.3602, "high": 0.362, "low": 0.3581, "close": 0.3612, "volume": 43449.3, "close_time": 1769057999999, "quote_volume": 15633.54546, "trades": 402, "taker_buy_base": 19002.3, "taker_buy_quote": 6839.20574 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.361, "high": 0.3638, "low": 0.359, "close": 0.359, "volume": 37777.8, "close_time": 1769061599999, "quote_volume": 13649.47723, "trades": 283, "taker_buy_base": 19183.2, "taker_buy_quote": 6923.84474 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.3592, "high": 0.3597, "low": 0.3572, "close": 0.3577, "volume": 40856.6, "close_time": 1769065199999, "quote_volume": 14637.4029, "trades": 375, "taker_buy_base": 24389.4, "taker_buy_quote": 8738.66717 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.358, "high": 0.3582, "low": 0.3529, "close": 0.3531, "volume": 108949.2, "close_time": 1769068799999, "quote_volume": 38660.63073, "trades": 447, "taker_buy_base": 10912.0, "taker_buy_quote": 3871.06512 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.3533, "high": 0.3542, "low": 0.352, "close": 0.3537, "volume": 41298.1, "close_time": 1769072399999, "quote_volume": 14567.72566, "trades": 388, "taker_buy_base": 16958.9, "taker_buy_quote": 5985.34908 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.3536, "high": 0.3548, "low": 0.3533, "close": 0.3536, "volume": 23472.3, "close_time": 1769075999999, "quote_volume": 8312.0354, "trades": 237, "taker_buy_base": 9162.5, "taker_buy_quote": 3244.71642 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.3537, "high": 0.3568, "low": 0.3529, "close": 0.3546, "volume": 377573.9, "close_time": 1769079599999, "quote_volume": 134053.54149, "trades": 1733, "taker_buy_base": 192651.9, "taker_buy_quote": 68427.19351 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.3544, "high": 0.3555, "low": 0.353, "close": 0.3532, "volume": 77790.3, "close_time": 1769083199999, "quote_volume": 27561.86938, "trades": 435, "taker_buy_base": 35295.3, "taker_buy_quote": 12506.70542 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.3531, "high": 0.3541, "low": 0.3527, "close": 0.3531, "volume": 20041.9, "close_time": 1769086799999, "quote_volume": 7081.19637, "trades": 189, "taker_buy_base": 11074.4, "taker_buy_quote": 3914.84221 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.3532, "high": 0.3541, "low": 0.3513, "close": 0.3527, "volume": 15400.4, "close_time": 1769090399999, "quote_volume": 5429.43754, "trades": 177, "taker_buy_base": 5796.0, "taker_buy_quote": 2044.09923 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.3526, "high": 0.3589, "low": 0.3516, "close": 0.3533, "volume": 133859.1, "close_time": 1769093999999, "quote_volume": 47605.39418, "trades": 896, "taker_buy_base": 78761.4, "taker_buy_quote": 28003.87019 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.3532, "high": 0.3575, "low": 0.35, "close": 0.352, "volume": 155934.3, "close_time": 1769097599999, "quote_volume": 55110.63346, "trades": 1057, "taker_buy_base": 70907.9, "taker_buy_quote": 25089.27691 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.3524, "high": 0.3538, "low": 0.3493, "close": 0.3527, "volume": 82317.8, "close_time": 1769101199999, "quote_volume": 28916.8087, "trades": 472, "taker_buy_base": 22326.2, "taker_buy_quote": 7849.76527 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.3526, "high": 0.3549, "low": 0.3518, "close": 0.3549, "volume": 19172.9, "close_time": 1769104799999, "quote_volume": 6771.55755, "trades": 255, "taker_buy_base": 11949.4, "taker_buy_quote": 4222.56819 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.3548, "high": 0.3549, "low": 0.351, "close": 0.351, "volume": 16311.9, "close_time": 1769108399999, "quote_volume": 5765.08403, "trades": 228, "taker_buy_base": 10035.1, "taker_buy_quote": 3546.12357 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.3508, "high": 0.3525, "low": 0.3499, "close": 0.3515, "volume": 14708.4, "close_time": 1769111999999, "quote_volume": 5161.06084, "trades": 245, "taker_buy_base": 6373.2, "taker_buy_quote": 2238.21182 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.3511, "high": 0.3524, "low": 0.3503, "close": 0.3511, "volume": 9972.7, "close_time": 1769115599999, "quote_volume": 3502.71481, "trades": 184, "taker_buy_base": 3818.2, "taker_buy_quote": 1342.7475 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.3512, "high": 0.3542, "low": 0.3512, "close": 0.3536, "volume": 12785.7, "close_time": 1769119199999, "quote_volume": 4508.543, "trades": 159, "taker_buy_base": 7552.8, "taker_buy_quote": 2663.90285 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.3536, "high": 0.3547, "low": 0.3518, "close": 0.3519, "volume": 15139.3, "close_time": 1769122799999, "quote_volume": 5347.63437, "trades": 171, "taker_buy_base": 4581.3, "taker_buy_quote": 1618.17009 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.3517, "high": 0.3526, "low": 0.3505, "close": 0.3526, "volume": 13276.7, "close_time": 1769126399999, "quote_volume": 4666.40264, "trades": 203, "taker_buy_base": 4357.2, "taker_buy_quote": 1532.50329 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.3519, "high": 0.3546, "low": 0.3518, "close": 0.3542, "volume": 52447.4, "close_time": 1769129999999, "quote_volume": 18509.0819, "trades": 420, "taker_buy_base": 23415.4, "taker_buy_quote": 8264.63688 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.3546, "high": 0.3578, "low": 0.3544, "close": 0.3574, "volume": 20568.2, "close_time": 1769133599999, "quote_volume": 7318.4473, "trades": 320, "taker_buy_base": 12362.6, "taker_buy_quote": 4400.32163 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.3577, "high": 0.3596, "low": 0.357, "close": 0.357, "volume": 28354.5, "close_time": 1769137199999, "quote_volume": 10157.59451, "trades": 376, "taker_buy_base": 18614.7, "taker_buy_quote": 6670.11157 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.3571, "high": 0.3587, "low": 0.3565, "close": 0.3569, "volume": 30635.6, "close_time": 1769140799999, "quote_volume": 10956.45622, "trades": 441, "taker_buy_base": 11551.1, "taker_buy_quote": 4130.01183 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.357, "high": 0.3574, "low": 0.3546, "close": 0.3547, "volume": 46327.8, "close_time": 1769144399999, "quote_volume": 16485.12476, "trades": 429, "taker_buy_base": 11008.6, "taker_buy_quote": 3923.81622 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.3547, "high": 0.3559, "low": 0.354, "close": 0.3545, "volume": 20954.8, "close_time": 1769147999999, "quote_volume": 7440.9211, "trades": 262, "taker_buy_base": 10060.0, "taker_buy_quote": 3573.8902 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.3546, "high": 0.3586, "low": 0.354, "close": 0.3562, "volume": 61578.2, "close_time": 1769151599999, "quote_volume": 21983.22465, "trades": 802, "taker_buy_base": 38389.2, "taker_buy_quote": 13712.04133 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.3565, "high": 0.357, "low": 0.3543, "close": 0.3549, "volume": 7371.3, "close_time": 1769155199999, "quote_volume": 2623.15793, "trades": 151, "taker_buy_base": 3123.0, "taker_buy_quote": 1112.67672 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.355, "high": 0.356, "low": 0.353, "close": 0.3532, "volume": 8844.5, "close_time": 1769158799999, "quote_volume": 3139.44472, "trades": 161, "taker_buy_base": 4700.0, "taker_buy_quote": 1669.03876 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.3533, "high": 0.3549, "low": 0.3514, "close": 0.3529, "volume": 41617.7, "close_time": 1769162399999, "quote_volume": 14685.66617, "trades": 348, "taker_buy_base": 9907.0, "taker_buy_quote": 3500.59215 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.353, "high": 0.3568, "low": 0.3524, "close": 0.3555, "volume": 77590.0, "close_time": 1769165999999, "quote_volume": 27579.43183, "trades": 461, "taker_buy_base": 46384.3, "taker_buy_quote": 16481.1363 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.3553, "high": 0.3586, "low": 0.3552, "close": 0.3565, "volume": 26774.7, "close_time": 1769169599999, "quote_volume": 9557.10262, "trades": 418, "taker_buy_base": 16265.5, "taker_buy_quote": 5806.2403 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.3565, "high": 0.3596, "low": 0.3558, "close": 0.3577, "volume": 26876.3, "close_time": 1769173199999, "quote_volume": 9616.61135, "trades": 326, "taker_buy_base": 17853.7, "taker_buy_quote": 6388.70593 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.3578, "high": 0.3579, "low": 0.3559, "close": 0.3564, "volume": 13916.6, "close_time": 1769176799999, "quote_volume": 4967.37425, "trades": 200, "taker_buy_base": 3812.7, "taker_buy_quote": 1360.90139 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.3563, "high": 0.3571, "low": 0.35, "close": 0.3536, "volume": 47941.5, "close_time": 1769180399999, "quote_volume": 16926.06144, "trades": 698, "taker_buy_base": 17800.0, "taker_buy_quote": 6292.97549 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.3536, "high": 0.3571, "low": 0.3511, "close": 0.3571, "volume": 42515.7, "close_time": 1769183999999, "quote_volume": 15050.30019, "trades": 511, "taker_buy_base": 24556.8, "taker_buy_quote": 8709.76965 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.3569, "high": 0.3599, "low": 0.3557, "close": 0.358, "volume": 45152.4, "close_time": 1769187599999, "quote_volume": 16166.7768, "trades": 447, "taker_buy_base": 25811.1, "taker_buy_quote": 9253.14286 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.3577, "high": 0.3635, "low": 0.3569, "close": 0.3597, "volume": 45744.7, "close_time": 1769191199999, "quote_volume": 16517.56917, "trades": 448, "taker_buy_base": 28945.2, "taker_buy_quote": 10445.38284 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.3594, "high": 0.3618, "low": 0.3589, "close": 0.3602, "volume": 45193.7, "close_time": 1769194799999, "quote_volume": 16293.9328, "trades": 433, "taker_buy_base": 21325.6, "taker_buy_quote": 7691.30244 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.3598, "high": 0.3598, "low": 0.3541, "close": 0.355, "volume": 34786.6, "close_time": 1769198399999, "quote_volume": 12428.54713, "trades": 403, "taker_buy_base": 7781.6, "taker_buy_quote": 2771.85143 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.3549, "high": 0.3555, "low": 0.3506, "close": 0.3522, "volume": 24427.5, "close_time": 1769201999999, "quote_volume": 8601.4292, "trades": 314, "taker_buy_base": 14904.0, "taker_buy_quote": 5247.48127 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.3524, "high": 0.3564, "low": 0.3524, "close": 0.3562, "volume": 15545.6, "close_time": 1769205599999, "quote_volume": 5518.89586, "trades": 211, "taker_buy_base": 11579.2, "taker_buy_quote": 4110.33632 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.356, "high": 0.3597, "low": 0.356, "close": 0.3573, "volume": 18606.9, "close_time": 1769209199999, "quote_volume": 6655.62868, "trades": 245, "taker_buy_base": 12384.2, "taker_buy_quote": 4431.07619 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.3573, "high": 0.3582, "low": 0.3557, "close": 0.3569, "volume": 11855.4, "close_time": 1769212799999, "quote_volume": 4231.16917, "trades": 192, "taker_buy_base": 3200.0, "taker_buy_quote": 1142.06901 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.3568, "high": 0.3579, "low": 0.3558, "close": 0.3558, "volume": 12256.5, "close_time": 1769216399999, "quote_volume": 4373.12561, "trades": 158, "taker_buy_base": 2738.4, "taker_buy_quote": 977.00336 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.3558, "high": 0.3563, "low": 0.3543, "close": 0.3559, "volume": 25581.8, "close_time": 1769219999999, "quote_volume": 9095.83052, "trades": 322, "taker_buy_base": 11549.1, "taker_buy_quote": 4107.83197 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.3562, "high": 0.3583, "low": 0.3553, "close": 0.3577, "volume": 25129.9, "close_time": 1769223599999, "quote_volume": 8966.66663, "trades": 398, "taker_buy_base": 8593.3, "taker_buy_quote": 3068.69288 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.3577, "high": 0.3628, "low": 0.3577, "close": 0.3608, "volume": 33671.8, "close_time": 1769227199999, "quote_volume": 12145.01245, "trades": 494, "taker_buy_base": 25150.8, "taker_buy_quote": 9073.50053 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.3608, "high": 0.3722, "low": 0.3605, "close": 0.3717, "volume": 126533.7, "close_time": 1769230799999, "quote_volume": 46461.51334, "trades": 1088, "taker_buy_base": 72653.2, "taker_buy_quote": 26674.39471 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.3719, "high": 0.377, "low": 0.368, "close": 0.3692, "volume": 265085.0, "close_time": 1769234399999, "quote_volume": 98705.20034, "trades": 1629, "taker_buy_base": 134910.4, "taker_buy_quote": 50279.7344 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.3691, "high": 0.3691, "low": 0.3641, "close": 0.3664, "volume": 105924.7, "close_time": 1769237999999, "quote_volume": 38772.97386, "trades": 652, "taker_buy_base": 41516.1, "taker_buy_quote": 15199.25914 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.3662, "high": 0.3679, "low": 0.3635, "close": 0.3652, "volume": 73614.5, "close_time": 1769241599999, "quote_volume": 26880.42469, "trades": 525, "taker_buy_base": 34995.1, "taker_buy_quote": 12792.4689 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.3649, "high": 0.37, "low": 0.3649, "close": 0.3693, "volume": 34795.0, "close_time": 1769245199999, "quote_volume": 12827.98755, "trades": 285, "taker_buy_base": 26140.4, "taker_buy_quote": 9638.79347 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.3692, "high": 0.3692, "low": 0.3669, "close": 0.3677, "volume": 35405.8, "close_time": 1769248799999, "quote_volume": 13025.38228, "trades": 149, "taker_buy_base": 13868.3, "taker_buy_quote": 5104.0629 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.3677, "high": 0.3699, "low": 0.3656, "close": 0.369, "volume": 30681.7, "close_time": 1769252399999, "quote_volume": 11285.46152, "trades": 321, "taker_buy_base": 12749.9, "taker_buy_quote": 4682.72722 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.3688, "high": 0.3716, "low": 0.3671, "close": 0.3708, "volume": 53965.9, "close_time": 1769255999999, "quote_volume": 19961.75118, "trades": 496, "taker_buy_base": 33987.0, "taker_buy_quote": 12575.72009 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.3707, "high": 0.371, "low": 0.369, "close": 0.3705, "volume": 33787.9, "close_time": 1769259599999, "quote_volume": 12499.46991, "trades": 218, "taker_buy_base": 24055.9, "taker_buy_quote": 8901.21758 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.3703, "high": 0.3766, "low": 0.3703, "close": 0.3724, "volume": 47784.8, "close_time": 1769263199999, "quote_volume": 17858.59911, "trades": 519, "taker_buy_base": 24301.1, "taker_buy_quote": 9084.63242 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.3726, "high": 0.3815, "low": 0.3713, "close": 0.3777, "volume": 184159.1, "close_time": 1769266799999, "quote_volume": 69730.75781, "trades": 1137, "taker_buy_base": 83870.5, "taker_buy_quote": 31744.2959 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.3777, "high": 0.3827, "low": 0.3719, "close": 0.3742, "volume": 229357.8, "close_time": 1769270399999, "quote_volume": 86376.84145, "trades": 1187, "taker_buy_base": 107074.6, "taker_buy_quote": 40267.7953 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.3742, "high": 0.376, "low": 0.3725, "close": 0.373, "volume": 40822.5, "close_time": 1769273999999, "quote_volume": 15249.01334, "trades": 266, "taker_buy_base": 10881.4, "taker_buy_quote": 4066.83268 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.3731, "high": 0.3732, "low": 0.3714, "close": 0.3721, "volume": 23893.8, "close_time": 1769277599999, "quote_volume": 8895.56003, "trades": 225, "taker_buy_base": 9297.6, "taker_buy_quote": 3463.70026 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.3725, "high": 0.3741, "low": 0.3717, "close": 0.3741, "volume": 18621.7, "close_time": 1769281199999, "quote_volume": 6945.09088, "trades": 154, "taker_buy_base": 7311.6, "taker_buy_quote": 2728.29967 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.3741, "high": 0.3772, "low": 0.3741, "close": 0.3772, "volume": 13389.9, "close_time": 1769284799999, "quote_volume": 5033.31953, "trades": 189, "taker_buy_base": 8302.9, "taker_buy_quote": 3121.99227 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.3772, "high": 0.3774, "low": 0.3749, "close": 0.3755, "volume": 19464.2, "close_time": 1769288399999, "quote_volume": 7318.71424, "trades": 284, "taker_buy_base": 5861.7, "taker_buy_quote": 2204.50343 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.3756, "high": 0.3757, "low": 0.3737, "close": 0.3737, "volume": 10789.9, "close_time": 1769291999999, "quote_volume": 4043.45279, "trades": 154, "taker_buy_base": 2932.9, "taker_buy_quote": 1100.17064 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.3738, "high": 0.3739, "low": 0.3719, "close": 0.3738, "volume": 10995.5, "close_time": 1769295599999, "quote_volume": 4096.80705, "trades": 128, "taker_buy_base": 3192.5, "taker_buy_quote": 1190.23102 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.3738, "high": 0.38, "low": 0.3738, "close": 0.3792, "volume": 29825.3, "close_time": 1769299199999, "quote_volume": 11277.17399, "trades": 403, "taker_buy_base": 18537.9, "taker_buy_quote": 7007.11571 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.3792, "high": 0.3836, "low": 0.3774, "close": 0.3818, "volume": 126885.3, "close_time": 1769302799999, "quote_volume": 48303.21584, "trades": 1247, "taker_buy_base": 67545.1, "taker_buy_quote": 25694.35847 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.3819, "high": 0.385, "low": 0.3767, "close": 0.3817, "volume": 122829.7, "close_time": 1769306399999, "quote_volume": 46722.89388, "trades": 996, "taker_buy_base": 64444.6, "taker_buy_quote": 24524.67995 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.3816, "high": 0.3854, "low": 0.375, "close": 0.3752, "volume": 130231.4, "close_time": 1769309999999, "quote_volume": 49386.64739, "trades": 892, "taker_buy_base": 43448.5, "taker_buy_quote": 16510.12241 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.3754, "high": 0.3765, "low": 0.3719, "close": 0.3729, "volume": 94333.9, "close_time": 1769313599999, "quote_volume": 35251.71384, "trades": 649, "taker_buy_base": 36412.0, "taker_buy_quote": 13608.6492 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.3727, "high": 0.3735, "low": 0.3699, "close": 0.3721, "volume": 79658.2, "close_time": 1769317199999, "quote_volume": 29607.55956, "trades": 544, "taker_buy_base": 28260.4, "taker_buy_quote": 10505.24605 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.3721, "high": 0.3774, "low": 0.3712, "close": 0.3759, "volume": 82691.8, "close_time": 1769320799999, "quote_volume": 31009.18907, "trades": 656, "taker_buy_base": 46101.7, "taker_buy_quote": 17306.83881 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.3758, "high": 0.3815, "low": 0.3747, "close": 0.3792, "volume": 48016.4, "close_time": 1769324399999, "quote_volume": 18164.16297, "trades": 415, "taker_buy_base": 15930.5, "taker_buy_quote": 6026.50939 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.3792, "high": 0.3808, "low": 0.3756, "close": 0.3761, "volume": 106346.7, "close_time": 1769327999999, "quote_volume": 40190.72744, "trades": 819, "taker_buy_base": 45272.4, "taker_buy_quote": 17126.95919 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.3761, "high": 0.3803, "low": 0.3705, "close": 0.3723, "volume": 252815.2, "close_time": 1769331599999, "quote_volume": 94908.81586, "trades": 1729, "taker_buy_base": 106781.3, "taker_buy_quote": 40065.88592 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.3727, "high": 0.3747, "low": 0.3718, "close": 0.3725, "volume": 80649.3, "close_time": 1769335199999, "quote_volume": 30074.0128, "trades": 471, "taker_buy_base": 32497.8, "taker_buy_quote": 12125.3001 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.3725, "high": 0.3736, "low": 0.3716, "close": 0.3722, "volume": 26297.8, "close_time": 1769338799999, "quote_volume": 9796.37591, "trades": 209, "taker_buy_base": 15316.3, "taker_buy_quote": 5708.73135 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.3722, "high": 0.3751, "low": 0.3708, "close": 0.3714, "volume": 59833.2, "close_time": 1769342399999, "quote_volume": 22346.54405, "trades": 336, "taker_buy_base": 28219.5, "taker_buy_quote": 10555.81291 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.3712, "high": 0.3723, "low": 0.3679, "close": 0.371, "volume": 47845.8, "close_time": 1769345999999, "quote_volume": 17713.32219, "trades": 448, "taker_buy_base": 17854.7, "taker_buy_quote": 6610.44403 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.3711, "high": 0.372, "low": 0.3704, "close": 0.3712, "volume": 29291.2, "close_time": 1769349599999, "quote_volume": 10872.84156, "trades": 374, "taker_buy_base": 14231.4, "taker_buy_quote": 5284.44345 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.371, "high": 0.3726, "low": 0.3683, "close": 0.3717, "volume": 68004.2, "close_time": 1769353199999, "quote_volume": 25179.67048, "trades": 556, "taker_buy_base": 41332.5, "taker_buy_quote": 15304.27114 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.3717, "high": 0.3756, "low": 0.3697, "close": 0.37, "volume": 68358.3, "close_time": 1769356799999, "quote_volume": 25482.26654, "trades": 594, "taker_buy_base": 30970.7, "taker_buy_quote": 11572.24304 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.3697, "high": 0.3697, "low": 0.3602, "close": 0.3619, "volume": 134514.3, "close_time": 1769360399999, "quote_volume": 48900.87876, "trades": 1141, "taker_buy_base": 49263.5, "taker_buy_quote": 17895.93379 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.3617, "high": 0.3622, "low": 0.3584, "close": 0.361, "volume": 62657.6, "close_time": 1769363999999, "quote_volume": 22561.73086, "trades": 531, "taker_buy_base": 30766.2, "taker_buy_quote": 11079.75439 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.361, "high": 0.3624, "low": 0.3539, "close": 0.357, "volume": 167875.6, "close_time": 1769367599999, "quote_volume": 60094.44447, "trades": 1402, "taker_buy_base": 67899.3, "taker_buy_quote": 24309.91753 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.3565, "high": 0.3577, "low": 0.3472, "close": 0.3501, "volume": 117737.1, "close_time": 1769371199999, "quote_volume": 41366.60447, "trades": 798, "taker_buy_base": 29387.9, "taker_buy_quote": 10353.43157 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.3502, "high": 0.3543, "low": 0.3499, "close": 0.3539, "volume": 53155.5, "close_time": 1769374799999, "quote_volume": 18714.42743, "trades": 566, "taker_buy_base": 25880.1, "taker_buy_quote": 9113.74746 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.3541, "high": 0.3586, "low": 0.3541, "close": 0.3558, "volume": 25031.4, "close_time": 1769378399999, "quote_volume": 8916.09679, "trades": 403, "taker_buy_base": 12511.9, "taker_buy_quote": 4456.51337 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.356, "high": 0.3565, "low": 0.3536, "close": 0.355, "volume": 40247.5, "close_time": 1769381999999, "quote_volume": 14284.94421, "trades": 365, "taker_buy_base": 10689.1, "taker_buy_quote": 3799.28363 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.355, "high": 0.3566, "low": 0.3539, "close": 0.3559, "volume": 18420.3, "close_time": 1769385599999, "quote_volume": 6541.09524, "trades": 341, "taker_buy_base": 5014.3, "taker_buy_quote": 1781.89269 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.3559, "high": 0.3674, "low": 0.3543, "close": 0.3669, "volume": 120238.7, "close_time": 1769389199999, "quote_volume": 43429.25554, "trades": 1156, "taker_buy_base": 66842.0, "taker_buy_quote": 24157.84876 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.3669, "high": 0.377, "low": 0.3662, "close": 0.3698, "volume": 265925.9, "close_time": 1769392799999, "quote_volume": 98886.9867, "trades": 1859, "taker_buy_base": 164546.9, "taker_buy_quote": 61166.88329 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.3697, "high": 0.3699, "low": 0.3641, "close": 0.3656, "volume": 113273.6, "close_time": 1769396399999, "quote_volume": 41557.97863, "trades": 651, "taker_buy_base": 49511.1, "taker_buy_quote": 18189.71436 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.3652, "high": 0.3703, "low": 0.3612, "close": 0.3623, "volume": 131727.3, "close_time": 1769399999999, "quote_volume": 48282.55363, "trades": 755, "taker_buy_base": 69124.5, "taker_buy_quote": 25380.58582 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.3625, "high": 0.3696, "low": 0.3622, "close": 0.3695, "volume": 113510.0, "close_time": 1769403599999, "quote_volume": 41651.81658, "trades": 645, "taker_buy_base": 82017.6, "taker_buy_quote": 30119.47424 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.3694, "high": 0.3731, "low": 0.3689, "close": 0.3693, "volume": 63782.1, "close_time": 1769407199999, "quote_volume": 23670.1027, "trades": 605, "taker_buy_base": 32067.3, "taker_buy_quote": 11909.94905 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.3691, "high": 0.3691, "low": 0.3664, "close": 0.3689, "volume": 43170.7, "close_time": 1769410799999, "quote_volume": 15872.85153, "trades": 343, "taker_buy_base": 15351.2, "taker_buy_quote": 5647.77777 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.3683, "high": 0.3684, "low": 0.3658, "close": 0.366, "volume": 47390.4, "close_time": 1769414399999, "quote_volume": 17376.64448, "trades": 294, "taker_buy_base": 15508.5, "taker_buy_quote": 5688.46348 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.3662, "high": 0.3685, "low": 0.3651, "close": 0.3674, "volume": 38407.1, "close_time": 1769417999999, "quote_volume": 14072.72047, "trades": 437, "taker_buy_base": 11663.7, "taker_buy_quote": 4278.97121 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.367, "high": 0.367, "low": 0.3638, "close": 0.3651, "volume": 60928.1, "close_time": 1769421599999, "quote_volume": 22225.7027, "trades": 515, "taker_buy_base": 27817.7, "taker_buy_quote": 10154.83796 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.3652, "high": 0.3722, "low": 0.3652, "close": 0.3715, "volume": 194443.8, "close_time": 1769425199999, "quote_volume": 71833.51378, "trades": 1447, "taker_buy_base": 120860.6, "taker_buy_quote": 44647.65063 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.3714, "high": 0.3716, "low": 0.3689, "close": 0.369, "volume": 26374.7, "close_time": 1769428799999, "quote_volume": 9756.55119, "trades": 273, "taker_buy_base": 8544.9, "taker_buy_quote": 3163.81687 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.3694, "high": 0.3754, "low": 0.3681, "close": 0.3721, "volume": 117883.5, "close_time": 1769432399999, "quote_volume": 43875.05842, "trades": 1056, "taker_buy_base": 72094.8, "taker_buy_quote": 26812.93953 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.3725, "high": 0.3775, "low": 0.3699, "close": 0.3707, "volume": 156064.3, "close_time": 1769435999999, "quote_volume": 58280.63355, "trades": 1139, "taker_buy_base": 60390.7, "taker_buy_quote": 22554.01824 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.3706, "high": 0.3763, "low": 0.3702, "close": 0.3734, "volume": 49417.9, "close_time": 1769439599999, "quote_volume": 18422.66017, "trades": 529, "taker_buy_base": 30486.7, "taker_buy_quote": 11369.11251 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.3734, "high": 0.3786, "low": 0.3703, "close": 0.3727, "volume": 110227.6, "close_time": 1769443199999, "quote_volume": 41297.49792, "trades": 932, "taker_buy_base": 59263.5, "taker_buy_quote": 22228.86447 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.3729, "high": 0.3742, "low": 0.3705, "close": 0.3726, "volume": 57865.5, "close_time": 1769446799999, "quote_volume": 21551.73226, "trades": 696, "taker_buy_base": 24032.5, "taker_buy_quote": 8956.55245 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.3721, "high": 0.3764, "low": 0.3697, "close": 0.3757, "volume": 45267.3, "close_time": 1769450399999, "quote_volume": 16897.51496, "trades": 513, "taker_buy_base": 28485.0, "taker_buy_quote": 10632.39535 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.3756, "high": 0.3767, "low": 0.3738, "close": 0.3746, "volume": 17181.5, "close_time": 1769453999999, "quote_volume": 6447.59989, "trades": 406, "taker_buy_base": 6827.5, "taker_buy_quote": 2562.51986 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.375, "high": 0.3756, "low": 0.3714, "close": 0.3715, "volume": 22448.0, "close_time": 1769457599999, "quote_volume": 8367.99852, "trades": 194, "taker_buy_base": 6704.7, "taker_buy_quote": 2500.86557 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.3712, "high": 0.3723, "low": 0.3702, "close": 0.371, "volume": 7542.2, "close_time": 1769461199999, "quote_volume": 2800.42294, "trades": 150, "taker_buy_base": 3262.9, "taker_buy_quote": 1212.12929 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.3709, "high": 0.3754, "low": 0.3709, "close": 0.3743, "volume": 27004.4, "close_time": 1769464799999, "quote_volume": 10079.40468, "trades": 282, "taker_buy_base": 13211.6, "taker_buy_quote": 4939.14314 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.3743, "high": 0.3755, "low": 0.3732, "close": 0.3735, "volume": 20426.6, "close_time": 1769468399999, "quote_volume": 7643.33251, "trades": 248, "taker_buy_base": 7568.4, "taker_buy_quote": 2835.37778 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.3735, "high": 0.3738, "low": 0.3714, "close": 0.3716, "volume": 12466.3, "close_time": 1769471999999, "quote_volume": 4642.03386, "trades": 235, "taker_buy_base": 3757.3, "taker_buy_quote": 1399.95736 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.3717, "high": 0.3721, "low": 0.3683, "close": 0.3705, "volume": 58972.6, "close_time": 1769475599999, "quote_volume": 21780.26237, "trades": 445, "taker_buy_base": 22606.4, "taker_buy_quote": 8354.02113 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.3704, "high": 0.3726, "low": 0.3696, "close": 0.3714, "volume": 13098.2, "close_time": 1769479199999, "quote_volume": 4857.15437, "trades": 225, "taker_buy_base": 5146.4, "taker_buy_quote": 1910.16959 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.3716, "high": 0.3806, "low": 0.3716, "close": 0.3774, "volume": 84964.9, "close_time": 1769482799999, "quote_volume": 32066.71232, "trades": 856, "taker_buy_base": 36780.6, "taker_buy_quote": 13861.00156 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.3774, "high": 0.3781, "low": 0.376, "close": 0.3772, "volume": 49621.2, "close_time": 1769486399999, "quote_volume": 18699.96052, "trades": 273, "taker_buy_base": 41515.6, "taker_buy_quote": 15646.30846 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.377, "high": 0.3821, "low": 0.3759, "close": 0.3777, "volume": 72436.9, "close_time": 1769489999999, "quote_volume": 27403.19064, "trades": 677, "taker_buy_base": 32418.6, "taker_buy_quote": 12270.02015 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.3775, "high": 0.3776, "low": 0.3735, "close": 0.3738, "volume": 31352.5, "close_time": 1769493599999, "quote_volume": 11774.11494, "trades": 283, "taker_buy_base": 6064.3, "taker_buy_quote": 2279.54203 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.3738, "high": 0.3751, "low": 0.3714, "close": 0.3717, "volume": 26605.2, "close_time": 1769497199999, "quote_volume": 9910.22251, "trades": 251, "taker_buy_base": 4268.7, "taker_buy_quote": 1593.67088 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.3716, "high": 0.3789, "low": 0.3715, "close": 0.3767, "volume": 43542.1, "close_time": 1769500799999, "quote_volume": 16353.36592, "trades": 442, "taker_buy_base": 22961.7, "taker_buy_quote": 8616.70117 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.3763, "high": 0.3777, "low": 0.3752, "close": 0.3753, "volume": 31276.3, "close_time": 1769504399999, "quote_volume": 11773.05542, "trades": 418, "taker_buy_base": 9970.7, "taker_buy_quote": 3754.43269 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.3751, "high": 0.3772, "low": 0.3721, "close": 0.3746, "volume": 85985.1, "close_time": 1769507999999, "quote_volume": 32188.04068, "trades": 445, "taker_buy_base": 42453.7, "taker_buy_quote": 15900.48162 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.3747, "high": 0.3769, "low": 0.3742, "close": 0.3744, "volume": 36816.6, "close_time": 1769511599999, "quote_volume": 13832.74537, "trades": 237, "taker_buy_base": 19937.7, "taker_buy_quote": 7494.13159 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.3747, "high": 0.3749, "low": 0.3722, "close": 0.3733, "volume": 62641.1, "close_time": 1769515199999, "quote_volume": 23386.59615, "trades": 456, "taker_buy_base": 14604.4, "taker_buy_quote": 5453.99317 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.3733, "high": 0.3736, "low": 0.37, "close": 0.3701, "volume": 42674.7, "close_time": 1769518799999, "quote_volume": 15832.75477, "trades": 294, "taker_buy_base": 24952.0, "taker_buy_quote": 9247.94982 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.3706, "high": 0.3706, "low": 0.3667, "close": 0.3674, "volume": 72113.9, "close_time": 1769522399999, "quote_volume": 26540.7444, "trades": 531, "taker_buy_base": 22538.3, "taker_buy_quote": 8300.67656 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.3673, "high": 0.3706, "low": 0.3656, "close": 0.3671, "volume": 63633.9, "close_time": 1769525999999, "quote_volume": 23430.6527, "trades": 497, "taker_buy_base": 32331.8, "taker_buy_quote": 11913.131 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.3666, "high": 0.3718, "low": 0.3661, "close": 0.3711, "volume": 31079.0, "close_time": 1769529599999, "quote_volume": 11489.21214, "trades": 419, "taker_buy_base": 21180.3, "taker_buy_quote": 7832.38235 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.3713, "high": 0.3755, "low": 0.3708, "close": 0.374, "volume": 59604.0, "close_time": 1769533199999, "quote_volume": 22279.98712, "trades": 677, "taker_buy_base": 24714.5, "taker_buy_quote": 9240.18722 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.3736, "high": 0.3738, "low": 0.3672, "close": 0.369, "volume": 42911.5, "close_time": 1769536799999, "quote_volume": 15857.72842, "trades": 546, "taker_buy_base": 19142.5, "taker_buy_quote": 7080.23433 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.3689, "high": 0.3764, "low": 0.3689, "close": 0.3753, "volume": 22383.6, "close_time": 1769540399999, "quote_volume": 8318.52093, "trades": 461, "taker_buy_base": 13563.2, "taker_buy_quote": 5046.10447 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.3753, "high": 0.3767, "low": 0.3735, "close": 0.375, "volume": 14135.4, "close_time": 1769543999999, "quote_volume": 5307.46012, "trades": 360, "taker_buy_base": 6421.3, "taker_buy_quote": 2412.0517 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.3752, "high": 0.3785, "low": 0.3752, "close": 0.3782, "volume": 20036.6, "close_time": 1769547599999, "quote_volume": 7557.60932, "trades": 466, "taker_buy_base": 9641.2, "taker_buy_quote": 3638.4547 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.378, "high": 0.3782, "low": 0.3755, "close": 0.3762, "volume": 12995.2, "close_time": 1769551199999, "quote_volume": 4893.09783, "trades": 222, "taker_buy_base": 2222.6, "taker_buy_quote": 837.17819 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.3766, "high": 0.3787, "low": 0.376, "close": 0.3774, "volume": 11271.1, "close_time": 1769554799999, "quote_volume": 4249.29535, "trades": 175, "taker_buy_base": 3494.6, "taker_buy_quote": 1319.7729 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.3781, "high": 0.38, "low": 0.3771, "close": 0.3785, "volume": 18960.4, "close_time": 1769558399999, "quote_volume": 7180.62769, "trades": 378, "taker_buy_base": 8587.5, "taker_buy_quote": 3254.16189 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.3784, "high": 0.3796, "low": 0.3766, "close": 0.3796, "volume": 19672.1, "close_time": 1769561999999, "quote_volume": 7442.79417, "trades": 382, "taker_buy_base": 13291.5, "taker_buy_quote": 5031.02304 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.3794, "high": 0.38, "low": 0.3755, "close": 0.377, "volume": 33052.1, "close_time": 1769565599999, "quote_volume": 12460.55587, "trades": 458, "taker_buy_base": 12329.4, "taker_buy_quote": 4648.95973 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.3773, "high": 0.3774, "low": 0.3753, "close": 0.3763, "volume": 11419.2, "close_time": 1769569199999, "quote_volume": 4297.52351, "trades": 308, "taker_buy_base": 6887.6, "taker_buy_quote": 2592.49232 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.3766, "high": 0.3772, "low": 0.3752, "close": 0.3764, "volume": 14455.1, "close_time": 1769572799999, "quote_volume": 5431.93352, "trades": 319, "taker_buy_base": 4627.6, "taker_buy_quote": 1740.14218 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.3762, "high": 0.3766, "low": 0.3731, "close": 0.3739, "volume": 21176.6, "close_time": 1769576399999, "quote_volume": 7926.15357, "trades": 238, "taker_buy_base": 9773.0, "taker_buy_quote": 3654.17709 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.3743, "high": 0.3749, "low": 0.3726, "close": 0.3736, "volume": 13118.1, "close_time": 1769579999999, "quote_volume": 4900.71845, "trades": 320, "taker_buy_base": 6134.3, "taker_buy_quote": 2292.0734 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.3739, "high": 0.3746, "low": 0.3728, "close": 0.374, "volume": 27157.9, "close_time": 1769583599999, "quote_volume": 10145.70639, "trades": 357, "taker_buy_base": 8453.4, "taker_buy_quote": 3159.01724 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.3743, "high": 0.3748, "low": 0.371, "close": 0.3715, "volume": 46663.8, "close_time": 1769587199999, "quote_volume": 17394.99159, "trades": 452, "taker_buy_base": 9628.6, "taker_buy_quote": 3591.60228 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.3715, "high": 0.3723, "low": 0.37, "close": 0.3704, "volume": 57157.9, "close_time": 1769590799999, "quote_volume": 21198.29119, "trades": 838, "taker_buy_base": 17948.7, "taker_buy_quote": 6663.7383 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.3707, "high": 0.3748, "low": 0.3702, "close": 0.3748, "volume": 40082.3, "close_time": 1769594399999, "quote_volume": 14920.56979, "trades": 717, "taker_buy_base": 19082.8, "taker_buy_quote": 7111.15355 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.3749, "high": 0.3753, "low": 0.3727, "close": 0.3733, "volume": 32376.1, "close_time": 1769597999999, "quote_volume": 12113.01245, "trades": 399, "taker_buy_base": 14292.2, "taker_buy_quote": 5351.30385 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.3733, "high": 0.3764, "low": 0.3727, "close": 0.376, "volume": 21025.7, "close_time": 1769601599999, "quote_volume": 7864.97714, "trades": 560, "taker_buy_base": 11844.7, "taker_buy_quote": 4435.48412 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.3758, "high": 0.3763, "low": 0.3727, "close": 0.3739, "volume": 18500.2, "close_time": 1769605199999, "quote_volume": 6936.16127, "trades": 326, "taker_buy_base": 7815.7, "taker_buy_quote": 2931.248 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.3739, "high": 0.3752, "low": 0.3722, "close": 0.3723, "volume": 13978.3, "close_time": 1769608799999, "quote_volume": 5221.75964, "trades": 415, "taker_buy_base": 5576.3, "taker_buy_quote": 2084.0316 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.3723, "high": 0.3729, "low": 0.3706, "close": 0.3709, "volume": 28524.5, "close_time": 1769612399999, "quote_volume": 10595.68552, "trades": 388, "taker_buy_base": 10509.1, "taker_buy_quote": 3906.73624 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.3709, "high": 0.3726, "low": 0.3697, "close": 0.37, "volume": 14682.6, "close_time": 1769615999999, "quote_volume": 5445.60077, "trades": 383, "taker_buy_base": 5236.2, "taker_buy_quote": 1944.06578 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.3698, "high": 0.3706, "low": 0.3675, "close": 0.369, "volume": 30814.9, "close_time": 1769619599999, "quote_volume": 11358.20138, "trades": 367, "taker_buy_base": 9786.9, "taker_buy_quote": 3610.36102 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.3689, "high": 0.3725, "low": 0.3681, "close": 0.372, "volume": 24504.2, "close_time": 1769623199999, "quote_volume": 9075.89757, "trades": 509, "taker_buy_base": 10862.7, "taker_buy_quote": 4024.82415 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.3718, "high": 0.3718, "low": 0.3694, "close": 0.3702, "volume": 19590.7, "close_time": 1769626799999, "quote_volume": 7258.54823, "trades": 479, "taker_buy_base": 8149.8, "taker_buy_quote": 3019.87027 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.37, "high": 0.3717, "low": 0.3689, "close": 0.3716, "volume": 15720.2, "close_time": 1769630399999, "quote_volume": 5819.13235, "trades": 561, "taker_buy_base": 7356.2, "taker_buy_quote": 2724.643 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.3715, "high": 0.374, "low": 0.3704, "close": 0.3709, "volume": 18319.4, "close_time": 1769633999999, "quote_volume": 6816.06258, "trades": 263, "taker_buy_base": 10242.5, "taker_buy_quote": 3815.70618 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.3707, "high": 0.3735, "low": 0.3694, "close": 0.3728, "volume": 27796.8, "close_time": 1769637599999, "quote_volume": 10332.82584, "trades": 604, "taker_buy_base": 13486.7, "taker_buy_quote": 5012.76876 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.3729, "high": 0.3744, "low": 0.371, "close": 0.3743, "volume": 19420.2, "close_time": 1769641199999, "quote_volume": 7242.65124, "trades": 356, "taker_buy_base": 8837.6, "taker_buy_quote": 3296.03838 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.3743, "high": 0.3746, "low": 0.3709, "close": 0.3712, "volume": 21286.6, "close_time": 1769644799999, "quote_volume": 7928.69003, "trades": 460, "taker_buy_base": 8181.6, "taker_buy_quote": 3047.9092 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.3712, "high": 0.3719, "low": 0.3671, "close": 0.3681, "volume": 60665.0, "close_time": 1769648399999, "quote_volume": 22369.88336, "trades": 687, "taker_buy_base": 28383.2, "taker_buy_quote": 10469.87105 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.3683, "high": 0.3691, "low": 0.3646, "close": 0.3648, "volume": 47325.6, "close_time": 1769651999999, "quote_volume": 17323.08097, "trades": 660, "taker_buy_base": 14014.9, "taker_buy_quote": 5131.35431 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.3647, "high": 0.3656, "low": 0.3584, "close": 0.3592, "volume": 69156.6, "close_time": 1769655599999, "quote_volume": 25038.26525, "trades": 945, "taker_buy_base": 21639.1, "taker_buy_quote": 7828.26029 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.3593, "high": 0.3855, "low": 0.3579, "close": 0.3672, "volume": 2379943.8, "close_time": 1769659199999, "quote_volume": 888550.67473, "trades": 20261, "taker_buy_base": 1534579.4, "taker_buy_quote": 574237.35958 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.3669, "high": 0.3678, "low": 0.3578, "close": 0.3595, "volume": 314908.4, "close_time": 1769662799999, "quote_volume": 113811.81203, "trades": 2142, "taker_buy_base": 115751.2, "taker_buy_quote": 41806.74561 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.3595, "high": 0.3679, "low": 0.3595, "close": 0.3659, "volume": 297487.3, "close_time": 1769666399999, "quote_volume": 108468.85839, "trades": 2647, "taker_buy_base": 158155.7, "taker_buy_quote": 57671.62111 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.3655, "high": 0.3702, "low": 0.3604, "close": 0.3618, "volume": 300703.2, "close_time": 1769669999999, "quote_volume": 109508.20573, "trades": 2150, "taker_buy_base": 140241.6, "taker_buy_quote": 51124.99118 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.3617, "high": 0.364, "low": 0.3596, "close": 0.3622, "volume": 149878.8, "close_time": 1769673599999, "quote_volume": 54223.44507, "trades": 1378, "taker_buy_base": 53677.4, "taker_buy_quote": 19454.27651 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.3625, "high": 0.3629, "low": 0.3582, "close": 0.3596, "volume": 63162.8, "close_time": 1769677199999, "quote_volume": 22766.56423, "trades": 641, "taker_buy_base": 28054.3, "taker_buy_quote": 10118.14059 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.3596, "high": 0.3629, "low": 0.3596, "close": 0.3629, "volume": 63515.8, "close_time": 1769680799999, "quote_volume": 22967.16382, "trades": 787, "taker_buy_base": 39684.7, "taker_buy_quote": 14355.3568 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.3624, "high": 0.365, "low": 0.3601, "close": 0.3644, "volume": 60130.4, "close_time": 1769684399999, "quote_volume": 21773.14497, "trades": 780, "taker_buy_base": 28529.4, "taker_buy_quote": 10347.85872 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.3642, "high": 0.365, "low": 0.3601, "close": 0.365, "volume": 158424.0, "close_time": 1769687999999, "quote_volume": 57386.49426, "trades": 1631, "taker_buy_base": 66173.4, "taker_buy_quote": 23988.13713 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.3646, "high": 0.3653, "low": 0.3616, "close": 0.3623, "volume": 77429.8, "close_time": 1769691599999, "quote_volume": 28128.41428, "trades": 725, "taker_buy_base": 36730.9, "taker_buy_quote": 13350.78241 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.3625, "high": 0.3635, "low": 0.3615, "close": 0.3625, "volume": 55833.2, "close_time": 1769695199999, "quote_volume": 20238.1177, "trades": 758, "taker_buy_base": 24860.3, "taker_buy_quote": 9017.07186 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.3627, "high": 0.3644, "low": 0.3577, "close": 0.3585, "volume": 75799.9, "close_time": 1769698799999, "quote_volume": 27371.84988, "trades": 853, "taker_buy_base": 31791.2, "taker_buy_quote": 11513.6644 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.3584, "high": 0.3628, "low": 0.3516, "close": 0.359, "volume": 339860.8, "close_time": 1769702399999, "quote_volume": 121558.51597, "trades": 2943, "taker_buy_base": 177003.5, "taker_buy_quote": 63304.12615 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.359, "high": 0.3612, "low": 0.3557, "close": 0.3612, "volume": 68295.4, "close_time": 1769705999999, "quote_volume": 24434.62955, "trades": 849, "taker_buy_base": 36633.3, "taker_buy_quote": 13110.73611 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.3614, "high": 0.3675, "low": 0.3607, "close": 0.3618, "volume": 120681.1, "close_time": 1769709599999, "quote_volume": 43915.78733, "trades": 1343, "taker_buy_base": 56428.9, "taker_buy_quote": 20558.54599 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.3616, "high": 0.3638, "low": 0.3572, "close": 0.3573, "volume": 138961.1, "close_time": 1769713199999, "quote_volume": 49982.54313, "trades": 1221, "taker_buy_base": 42244.9, "taker_buy_quote": 15213.51737 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.3574, "high": 0.3604, "low": 0.3562, "close": 0.3582, "volume": 104111.0, "close_time": 1769716799999, "quote_volume": 37311.51986, "trades": 1236, "taker_buy_base": 38407.5, "taker_buy_quote": 13775.79507 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.3579, "high": 0.3646, "low": 0.3576, "close": 0.3633, "volume": 95742.5, "close_time": 1769720399999, "quote_volume": 34638.64276, "trades": 922, "taker_buy_base": 58861.0, "taker_buy_quote": 21306.29136 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.363, "high": 0.3648, "low": 0.3605, "close": 0.3624, "volume": 54340.6, "close_time": 1769723999999, "quote_volume": 19707.00932, "trades": 859, "taker_buy_base": 14988.5, "taker_buy_quote": 5432.39611 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.3625, "high": 0.365, "low": 0.3622, "close": 0.363, "volume": 43599.0, "close_time": 1769727599999, "quote_volume": 15865.49786, "trades": 596, "taker_buy_base": 28691.4, "taker_buy_quote": 10452.04018 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.3631, "high": 0.3659, "low": 0.36, "close": 0.3649, "volume": 76915.6, "close_time": 1769731199999, "quote_volume": 27933.10403, "trades": 1116, "taker_buy_base": 24654.1, "taker_buy_quote": 8963.71144 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.3648, "high": 0.3688, "low": 0.3558, "close": 0.3574, "volume": 362479.1, "close_time": 1769734799999, "quote_volume": 130916.7249, "trades": 3956, "taker_buy_base": 160723.4, "taker_buy_quote": 58051.98023 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.3574, "high": 0.3607, "low": 0.3497, "close": 0.3585, "volume": 276417.1, "close_time": 1769738399999, "quote_volume": 98197.66447, "trades": 3801, "taker_buy_base": 138552.8, "taker_buy_quote": 49285.43387 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.3585, "high": 0.3587, "low": 0.3489, "close": 0.351, "volume": 125752.2, "close_time": 1769741999999, "quote_volume": 44338.27378, "trades": 1388, "taker_buy_base": 53019.8, "taker_buy_quote": 18707.87004 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.3511, "high": 0.3567, "low": 0.3511, "close": 0.3548, "volume": 95665.6, "close_time": 1769745599999, "quote_volume": 33876.03085, "trades": 1350, "taker_buy_base": 49040.0, "taker_buy_quote": 17368.51648 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.3548, "high": 0.3575, "low": 0.3536, "close": 0.3555, "volume": 74863.5, "close_time": 1769749199999, "quote_volume": 26628.52649, "trades": 1068, "taker_buy_base": 29343.1, "taker_buy_quote": 10432.04877 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.3555, "high": 0.3563, "low": 0.3541, "close": 0.3551, "volume": 41563.8, "close_time": 1769752799999, "quote_volume": 14766.36183, "trades": 563, "taker_buy_base": 25457.9, "taker_buy_quote": 9045.70716 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.3551, "high": 0.3562, "low": 0.3522, "close": 0.3548, "volume": 125893.8, "close_time": 1769756399999, "quote_volume": 44646.70866, "trades": 1324, "taker_buy_base": 45832.0, "taker_buy_quote": 16262.3482 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.3549, "high": 0.3608, "low": 0.3549, "close": 0.3599, "volume": 101754.8, "close_time": 1769759999999, "quote_volume": 36472.61726, "trades": 1642, "taker_buy_base": 60677.4, "taker_buy_quote": 21757.30073 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.3598, "high": 0.3642, "low": 0.3591, "close": 0.3634, "volume": 97240.1, "close_time": 1769763599999, "quote_volume": 35220.57147, "trades": 1654, "taker_buy_base": 42618.0, "taker_buy_quote": 15439.25171 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.3637, "high": 0.3656, "low": 0.3608, "close": 0.3623, "volume": 57708.9, "close_time": 1769767199999, "quote_volume": 20996.36438, "trades": 1352, "taker_buy_base": 24653.2, "taker_buy_quote": 8973.57303 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.3626, "high": 0.367, "low": 0.3619, "close": 0.3669, "volume": 70402.3, "close_time": 1769770799999, "quote_volume": 25715.13332, "trades": 1207, "taker_buy_base": 37557.9, "taker_buy_quote": 13720.15117 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.3669, "high": 0.3714, "low": 0.3661, "close": 0.3708, "volume": 105298.1, "close_time": 1769774399999, "quote_volume": 38870.06458, "trades": 1763, "taker_buy_base": 51445.9, "taker_buy_quote": 19000.43591 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.3708, "high": 0.3746, "low": 0.3684, "close": 0.3706, "volume": 201027.7, "close_time": 1769777999999, "quote_volume": 74536.72049, "trades": 2003, "taker_buy_base": 86599.9, "taker_buy_quote": 32137.14744 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.3706, "high": 0.3738, "low": 0.3688, "close": 0.3723, "volume": 150119.6, "close_time": 1769781599999, "quote_volume": 55769.4209, "trades": 1984, "taker_buy_base": 70305.3, "taker_buy_quote": 26140.78287 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.3723, "high": 0.3783, "low": 0.3723, "close": 0.3764, "volume": 187351.0, "close_time": 1769785199999, "quote_volume": 70326.26924, "trades": 2678, "taker_buy_base": 70360.3, "taker_buy_quote": 26409.01693 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.3765, "high": 0.3847, "low": 0.3751, "close": 0.3784, "volume": 280243.4, "close_time": 1769788799999, "quote_volume": 106441.03418, "trades": 3241, "taker_buy_base": 142262.7, "taker_buy_quote": 54093.8221 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.3783, "high": 0.3836, "low": 0.3774, "close": 0.3815, "volume": 144895.6, "close_time": 1769792399999, "quote_volume": 55241.43665, "trades": 2496, "taker_buy_base": 75472.3, "taker_buy_quote": 28762.36758 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.3815, "high": 0.3842, "low": 0.3787, "close": 0.3824, "volume": 130211.4, "close_time": 1769795999999, "quote_volume": 49728.93821, "trades": 1922, "taker_buy_base": 59656.1, "taker_buy_quote": 22775.61041 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.3825, "high": 0.39, "low": 0.3769, "close": 0.3883, "volume": 257064.5, "close_time": 1769799599999, "quote_volume": 98436.94185, "trades": 3746, "taker_buy_base": 130975.4, "taker_buy_quote": 50175.82034 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.3884, "high": 0.3905, "low": 0.385, "close": 0.387, "volume": 121947.8, "close_time": 1769803199999, "quote_volume": 47265.16938, "trades": 1953, "taker_buy_base": 43541.3, "taker_buy_quote": 16879.64801 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.3869, "high": 0.3886, "low": 0.3831, "close": 0.3855, "volume": 256555.0, "close_time": 1769806799999, "quote_volume": 98978.26031, "trades": 2532, "taker_buy_base": 123202.3, "taker_buy_quote": 47569.69369 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.3856, "high": 0.3904, "low": 0.3856, "close": 0.3882, "volume": 147604.2, "close_time": 1769810399999, "quote_volume": 57311.39707, "trades": 1729, "taker_buy_base": 65941.7, "taker_buy_quote": 25621.62999 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.3881, "high": 0.392, "low": 0.3842, "close": 0.3859, "volume": 119173.0, "close_time": 1769813999999, "quote_volume": 46148.28814, "trades": 1511, "taker_buy_base": 49096.3, "taker_buy_quote": 19032.59571 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.3859, "high": 0.3874, "low": 0.3834, "close": 0.3859, "volume": 102625.1, "close_time": 1769817599999, "quote_volume": 39556.12368, "trades": 1532, "taker_buy_base": 46839.9, "taker_buy_quote": 18059.64886 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.3861, "high": 0.3867, "low": 0.3807, "close": 0.3822, "volume": 181818.0, "close_time": 1769821199999, "quote_volume": 69677.63049, "trades": 2194, "taker_buy_base": 64645.7, "taker_buy_quote": 24773.49301 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.3823, "high": 0.3854, "low": 0.3814, "close": 0.3825, "volume": 95268.8, "close_time": 1769824799999, "quote_volume": 36525.58506, "trades": 1286, "taker_buy_base": 46293.9, "taker_buy_quote": 17751.35476 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.3825, "high": 0.3825, "low": 0.3773, "close": 0.3792, "volume": 85200.3, "close_time": 1769828399999, "quote_volume": 32347.53324, "trades": 1394, "taker_buy_base": 28059.1, "taker_buy_quote": 10665.8213 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.3793, "high": 0.3799, "low": 0.3753, "close": 0.3756, "volume": 107173.7, "close_time": 1769831999999, "quote_volume": 40438.29358, "trades": 956, "taker_buy_base": 29375.2, "taker_buy_quote": 11085.14123 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.3756, "high": 0.3769, "low": 0.3728, "close": 0.3747, "volume": 93535.6, "close_time": 1769835599999, "quote_volume": 35042.09724, "trades": 853, "taker_buy_base": 37278.2, "taker_buy_quote": 13967.31329 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.3748, "high": 0.3776, "low": 0.3743, "close": 0.3749, "volume": 90705.5, "close_time": 1769839199999, "quote_volume": 34071.28163, "trades": 1111, "taker_buy_base": 42803.9, "taker_buy_quote": 16077.87292 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.3748, "high": 0.3757, "low": 0.3722, "close": 0.3744, "volume": 93023.0, "close_time": 1769842799999, "quote_volume": 34776.12073, "trades": 1119, "taker_buy_base": 53846.0, "taker_buy_quote": 20135.07465 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.3743, "high": 0.3743, "low": 0.3689, "close": 0.3707, "volume": 87497.3, "close_time": 1769846399999, "quote_volume": 32447.39846, "trades": 1123, "taker_buy_base": 24550.5, "taker_buy_quote": 9109.0842 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.3709, "high": 0.3712, "low": 0.3646, "close": 0.3672, "volume": 143004.7, "close_time": 1769849999999, "quote_volume": 52491.77763, "trades": 1774, "taker_buy_base": 66243.0, "taker_buy_quote": 24324.78507 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.3673, "high": 0.3705, "low": 0.3667, "close": 0.3667, "volume": 117875.9, "close_time": 1769853599999, "quote_volume": 43472.92323, "trades": 1063, "taker_buy_base": 64573.7, "taker_buy_quote": 23825.45657 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.3668, "high": 0.3695, "low": 0.3659, "close": 0.3687, "volume": 40086.3, "close_time": 1769857199999, "quote_volume": 14742.38424, "trades": 639, "taker_buy_base": 23877.4, "taker_buy_quote": 8782.16178 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.3686, "high": 0.3703, "low": 0.3675, "close": 0.3696, "volume": 50637.4, "close_time": 1769860799999, "quote_volume": 18671.95411, "trades": 742, "taker_buy_base": 23989.1, "taker_buy_quote": 8841.21199 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.3692, "high": 0.3748, "low": 0.3679, "close": 0.3738, "volume": 166058.3, "close_time": 1769864399999, "quote_volume": 61816.66112, "trades": 1900, "taker_buy_base": 101973.4, "taker_buy_quote": 37974.87024 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.3739, "high": 0.3794, "low": 0.3735, "close": 0.3769, "volume": 470917.7, "close_time": 1769867999999, "quote_volume": 177357.45791, "trades": 3132, "taker_buy_base": 299501.4, "taker_buy_quote": 112793.45301 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.377, "high": 0.3775, "low": 0.3642, "close": 0.3685, "volume": 587376.0, "close_time": 1769871599999, "quote_volume": 217215.08781, "trades": 6689, "taker_buy_base": 231002.3, "taker_buy_quote": 85395.72498 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.3685, "high": 0.371, "low": 0.3656, "close": 0.366, "volume": 116914.4, "close_time": 1769875199999, "quote_volume": 43030.92455, "trades": 2400, "taker_buy_base": 45906.2, "taker_buy_quote": 16896.86753 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.366, "high": 0.3676, "low": 0.3617, "close": 0.3635, "volume": 278962.6, "close_time": 1769878799999, "quote_volume": 101661.0265, "trades": 4156, "taker_buy_base": 128160.5, "taker_buy_quote": 46705.88562 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.3634, "high": 0.3695, "low": 0.3518, "close": 0.3659, "volume": 866759.6, "close_time": 1769882399999, "quote_volume": 314037.99886, "trades": 7694, "taker_buy_base": 392497.2, "taker_buy_quote": 142364.61712 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.366, "high": 0.3675, "low": 0.3518, "close": 0.3643, "volume": 581947.3, "close_time": 1769885999999, "quote_volume": 210022.68303, "trades": 5587, "taker_buy_base": 293293.5, "taker_buy_quote": 105825.25074 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.3642, "high": 0.3681, "low": 0.3625, "close": 0.3665, "volume": 154363.7, "close_time": 1769889599999, "quote_volume": 56443.14165, "trades": 2557, "taker_buy_base": 75097.2, "taker_buy_quote": 27453.49742 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.3667, "high": 0.3686, "low": 0.3612, "close": 0.3678, "volume": 187823.4, "close_time": 1769893199999, "quote_volume": 68712.28354, "trades": 2400, "taker_buy_base": 91111.7, "taker_buy_quote": 33348.0755 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.3678, "high": 0.3731, "low": 0.3655, "close": 0.3704, "volume": 132598.1, "close_time": 1769896799999, "quote_volume": 49007.27325, "trades": 2206, "taker_buy_base": 64969.8, "taker_buy_quote": 24011.92514 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.3706, "high": 0.3711, "low": 0.3672, "close": 0.3679, "volume": 60330.6, "close_time": 1769900399999, "quote_volume": 22254.77713, "trades": 1009, "taker_buy_base": 19383.8, "taker_buy_quote": 7159.45824 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.3678, "high": 0.3773, "low": 0.3675, "close": 0.3765, "volume": 150885.6, "close_time": 1769903999999, "quote_volume": 56254.95254, "trades": 1876, "taker_buy_base": 95098.3, "taker_buy_quote": 35465.4135 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.3764, "high": 0.3804, "low": 0.3739, "close": 0.3751, "volume": 146410.4, "close_time": 1769907599999, "quote_volume": 55243.12174, "trades": 1855, "taker_buy_base": 55722.2, "taker_buy_quote": 21057.33143 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.3752, "high": 0.3761, "low": 0.3704, "close": 0.3738, "volume": 136729.1, "close_time": 1769911199999, "quote_volume": 50939.16526, "trades": 1370, "taker_buy_base": 39518.0, "taker_buy_quote": 14717.66571 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.3739, "high": 0.3755, "low": 0.3698, "close": 0.3706, "volume": 194100.5, "close_time": 1769914799999, "quote_volume": 72367.34574, "trades": 1911, "taker_buy_base": 75283.3, "taker_buy_quote": 28072.62236 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.3706, "high": 0.3777, "low": 0.3706, "close": 0.3769, "volume": 147945.8, "close_time": 1769918399999, "quote_volume": 55411.4341, "trades": 2084, "taker_buy_base": 93253.0, "taker_buy_quote": 34920.00792 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.3769, "high": 0.3834, "low": 0.3759, "close": 0.3819, "volume": 184453.8, "close_time": 1769921999999, "quote_volume": 70025.55057, "trades": 2683, "taker_buy_base": 98885.2, "taker_buy_quote": 37560.4593 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.3819, "high": 0.3867, "low": 0.3789, "close": 0.3803, "volume": 291680.7, "close_time": 1769925599999, "quote_volume": 111752.58846, "trades": 2714, "taker_buy_base": 106016.6, "taker_buy_quote": 40609.63446 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.3805, "high": 0.3821, "low": 0.3778, "close": 0.38, "volume": 108548.6, "close_time": 1769929199999, "quote_volume": 41254.64133, "trades": 1438, "taker_buy_base": 51023.0, "taker_buy_quote": 19388.89322 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.3801, "high": 0.3856, "low": 0.3795, "close": 0.3814, "volume": 139989.8, "close_time": 1769932799999, "quote_volume": 53519.96571, "trades": 1703, "taker_buy_base": 58089.4, "taker_buy_quote": 22202.58508 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.3813, "high": 0.3842, "low": 0.3798, "close": 0.3829, "volume": 85565.9, "close_time": 1769936399999, "quote_volume": 32708.2373, "trades": 1125, "taker_buy_base": 43990.4, "taker_buy_quote": 16830.05551 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.3828, "high": 0.3879, "low": 0.3806, "close": 0.3859, "volume": 123425.7, "close_time": 1769939999999, "quote_volume": 47458.96226, "trades": 1277, "taker_buy_base": 53700.6, "taker_buy_quote": 20646.056 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.386, "high": 0.3896, "low": 0.3785, "close": 0.3785, "volume": 226089.5, "close_time": 1769943599999, "quote_volume": 87146.11188, "trades": 2203, "taker_buy_base": 79980.8, "taker_buy_quote": 30832.81045 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.3787, "high": 0.3802, "low": 0.3751, "close": 0.3771, "volume": 164699.0, "close_time": 1769947199999, "quote_volume": 62217.06393, "trades": 1556, "taker_buy_base": 76776.5, "taker_buy_quote": 28994.11918 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.3772, "high": 0.3775, "low": 0.3729, "close": 0.3741, "volume": 147522.6, "close_time": 1769950799999, "quote_volume": 55263.53553, "trades": 1389, "taker_buy_base": 72515.5, "taker_buy_quote": 27175.35943 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.3744, "high": 0.3795, "low": 0.374, "close": 0.3762, "volume": 141125.4, "close_time": 1769954399999, "quote_volume": 53192.73061, "trades": 1608, "taker_buy_base": 59878.7, "taker_buy_quote": 22576.38907 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.3762, "high": 0.3777, "low": 0.3718, "close": 0.3748, "volume": 108183.6, "close_time": 1769957999999, "quote_volume": 40485.96872, "trades": 2040, "taker_buy_base": 50543.5, "taker_buy_quote": 18914.62085 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.3747, "high": 0.3759, "low": 0.369, "close": 0.3735, "volume": 223793.6, "close_time": 1769961599999, "quote_volume": 83213.27144, "trades": 2372, "taker_buy_base": 105558.9, "taker_buy_quote": 39231.76409 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.3737, "high": 0.3773, "low": 0.3725, "close": 0.3731, "volume": 160359.5, "close_time": 1769965199999, "quote_volume": 60098.23834, "trades": 2165, "taker_buy_base": 67968.0, "taker_buy_quote": 25498.84351 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.3732, "high": 0.3739, "low": 0.3688, "close": 0.37, "volume": 128865.4, "close_time": 1769968799999, "quote_volume": 47765.60911, "trades": 1654, "taker_buy_base": 43825.1, "taker_buy_quote": 16267.46822 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.3701, "high": 0.3744, "low": 0.37, "close": 0.3724, "volume": 106997.7, "close_time": 1769972399999, "quote_volume": 39862.74428, "trades": 1530, "taker_buy_base": 58887.6, "taker_buy_quote": 21934.40229 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.3724, "high": 0.3748, "low": 0.3693, "close": 0.3707, "volume": 63289.3, "close_time": 1769975999999, "quote_volume": 23533.33091, "trades": 1018, "taker_buy_base": 35646.6, "taker_buy_quote": 13258.67403 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.3706, "high": 0.3718, "low": 0.3668, "close": 0.3687, "volume": 110735.7, "close_time": 1769979599999, "quote_volume": 40832.59318, "trades": 1489, "taker_buy_base": 42170.9, "taker_buy_quote": 15556.27117 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.3689, "high": 0.3689, "low": 0.3621, "close": 0.3639, "volume": 93139.7, "close_time": 1769983199999, "quote_volume": 34056.75355, "trades": 1589, "taker_buy_base": 34990.6, "taker_buy_quote": 12794.64654 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.364, "high": 0.3689, "low": 0.3634, "close": 0.3679, "volume": 92861.6, "close_time": 1769986799999, "quote_volume": 34105.36272, "trades": 1147, "taker_buy_base": 43499.5, "taker_buy_quote": 15974.93359 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.3677, "high": 0.371, "low": 0.3595, "close": 0.3649, "volume": 272959.0, "close_time": 1769990399999, "quote_volume": 99609.49627, "trades": 4023, "taker_buy_base": 140611.9, "taker_buy_quote": 51336.38803 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.365, "high": 0.3774, "low": 0.363, "close": 0.3751, "volume": 184540.0, "close_time": 1769993999999, "quote_volume": 68775.08007, "trades": 2774, "taker_buy_base": 102463.1, "taker_buy_quote": 38215.54605 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.3752, "high": 0.3787, "low": 0.371, "close": 0.3748, "volume": 168693.6, "close_time": 1769997599999, "quote_volume": 63296.32089, "trades": 2778, "taker_buy_base": 75233.5, "taker_buy_quote": 28244.524 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.3748, "high": 0.3755, "low": 0.3701, "close": 0.371, "volume": 108778.9, "close_time": 1770001199999, "quote_volume": 40584.89553, "trades": 1770, "taker_buy_base": 45128.6, "taker_buy_quote": 16837.1363 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.371, "high": 0.3718, "low": 0.358, "close": 0.3682, "volume": 359632.1, "close_time": 1770004799999, "quote_volume": 131311.1341, "trades": 4689, "taker_buy_base": 163064.3, "taker_buy_quote": 59590.10833 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.3683, "high": 0.3718, "low": 0.3634, "close": 0.3677, "volume": 142523.6, "close_time": 1770008399999, "quote_volume": 52430.53754, "trades": 2505, "taker_buy_base": 69325.5, "taker_buy_quote": 25527.08517 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.3678, "high": 0.3682, "low": 0.3593, "close": 0.3668, "volume": 288744.4, "close_time": 1770011999999, "quote_volume": 105184.56924, "trades": 3489, "taker_buy_base": 170639.8, "taker_buy_quote": 62140.95482 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.367, "high": 0.3723, "low": 0.3607, "close": 0.3675, "volume": 473770.7, "close_time": 1770015599999, "quote_volume": 174087.42792, "trades": 5866, "taker_buy_base": 207653.5, "taker_buy_quote": 76256.12277 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.3676, "high": 0.3701, "low": 0.3624, "close": 0.3661, "volume": 406358.5, "close_time": 1770019199999, "quote_volume": 148735.22669, "trades": 2806, "taker_buy_base": 173591.3, "taker_buy_quote": 63446.67747 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.3658, "high": 0.3686, "low": 0.3643, "close": 0.3676, "volume": 65684.9, "close_time": 1770022799999, "quote_volume": 24062.30491, "trades": 1700, "taker_buy_base": 32109.9, "taker_buy_quote": 11763.63828 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.3676, "high": 0.3697, "low": 0.3646, "close": 0.3697, "volume": 115084.6, "close_time": 1770026399999, "quote_volume": 42242.80247, "trades": 1757, "taker_buy_base": 69349.3, "taker_buy_quote": 25462.90258 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.3697, "high": 0.3713, "low": 0.3685, "close": 0.3698, "volume": 90158.0, "close_time": 1770029999999, "quote_volume": 33334.23204, "trades": 1140, "taker_buy_base": 38748.6, "taker_buy_quote": 14328.46833 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.3699, "high": 0.3729, "low": 0.3694, "close": 0.3707, "volume": 79271.1, "close_time": 1770033599999, "quote_volume": 29400.74495, "trades": 1098, "taker_buy_base": 41770.7, "taker_buy_quote": 15488.91982 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.3708, "high": 0.3722, "low": 0.3699, "close": 0.3705, "volume": 76884.8, "close_time": 1770037199999, "quote_volume": 28505.30135, "trades": 1020, "taker_buy_base": 32003.2, "taker_buy_quote": 11870.16721 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.3705, "high": 0.373, "low": 0.3686, "close": 0.3722, "volume": 48573.3, "close_time": 1770040799999, "quote_volume": 17990.74193, "trades": 847, "taker_buy_base": 31644.4, "taker_buy_quote": 11721.12242 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.3722, "high": 0.3768, "low": 0.3704, "close": 0.3742, "volume": 117840.2, "close_time": 1770044399999, "quote_volume": 44063.6524, "trades": 2216, "taker_buy_base": 65245.9, "taker_buy_quote": 24399.20856 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.3741, "high": 0.3805, "low": 0.373, "close": 0.3799, "volume": 100063.8, "close_time": 1770047999999, "quote_volume": 37790.21321, "trades": 1972, "taker_buy_base": 60542.8, "taker_buy_quote": 22877.8919 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.3799, "high": 0.3845, "low": 0.3795, "close": 0.3808, "volume": 154462.0, "close_time": 1770051599999, "quote_volume": 59011.81027, "trades": 1942, "taker_buy_base": 70365.1, "taker_buy_quote": 26889.71898 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.3808, "high": 0.3829, "low": 0.3793, "close": 0.3803, "volume": 156582.7, "close_time": 1770055199999, "quote_volume": 59677.19412, "trades": 2569, "taker_buy_base": 43641.0, "taker_buy_quote": 16626.82115 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.3801, "high": 0.3803, "low": 0.3766, "close": 0.3776, "volume": 57610.7, "close_time": 1770058799999, "quote_volume": 21767.37813, "trades": 1041, "taker_buy_base": 20305.9, "taker_buy_quote": 7672.78114 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.3775, "high": 0.3782, "low": 0.3759, "close": 0.3763, "volume": 36798.8, "close_time": 1770062399999, "quote_volume": 13872.41831, "trades": 696, "taker_buy_base": 14900.9, "taker_buy_quote": 5619.92869 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.3762, "high": 0.3775, "low": 0.3733, "close": 0.3735, "volume": 57385.7, "close_time": 1770065999999, "quote_volume": 21534.91589, "trades": 799, "taker_buy_base": 23278.5, "taker_buy_quote": 8733.11947 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.3735, "high": 0.3757, "low": 0.3735, "close": 0.3757, "volume": 25295.8, "close_time": 1770069599999, "quote_volume": 9479.10068, "trades": 472, "taker_buy_base": 11368.5, "taker_buy_quote": 4259.65128 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.3758, "high": 0.3777, "low": 0.3747, "close": 0.3769, "volume": 45117.5, "close_time": 1770073199999, "quote_volume": 16958.9357, "trades": 441, "taker_buy_base": 24395.9, "taker_buy_quote": 9171.06219 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.377, "high": 0.3789, "low": 0.3756, "close": 0.3766, "volume": 67823.0, "close_time": 1770076799999, "quote_volume": 25545.02966, "trades": 652, "taker_buy_base": 32722.3, "taker_buy_quote": 12316.46984 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.3767, "high": 0.3778, "low": 0.3744, "close": 0.3778, "volume": 48405.3, "close_time": 1770080399999, "quote_volume": 18189.89865, "trades": 1081, "taker_buy_base": 18411.0, "taker_buy_quote": 6922.39095 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.3777, "high": 0.3795, "low": 0.3759, "close": 0.3784, "volume": 351498.9, "close_time": 1770083999999, "quote_volume": 132895.92285, "trades": 1190, "taker_buy_base": 275923.5, "taker_buy_quote": 104344.29118 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.3785, "high": 0.3786, "low": 0.3729, "close": 0.3729, "volume": 152933.5, "close_time": 1770087599999, "quote_volume": 57371.41183, "trades": 1551, "taker_buy_base": 51488.0, "taker_buy_quote": 19325.87006 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.3731, "high": 0.3779, "low": 0.3719, "close": 0.3778, "volume": 95483.1, "close_time": 1770091199999, "quote_volume": 35820.61699, "trades": 961, "taker_buy_base": 54155.6, "taker_buy_quote": 20321.97497 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.3777, "high": 0.3823, "low": 0.3755, "close": 0.3806, "volume": 163599.0, "close_time": 1770094799999, "quote_volume": 62173.43449, "trades": 1382, "taker_buy_base": 98213.2, "taker_buy_quote": 37319.78304 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.3806, "high": 0.3843, "low": 0.3798, "close": 0.3824, "volume": 165754.5, "close_time": 1770098399999, "quote_volume": 63370.7154, "trades": 1748, "taker_buy_base": 94894.2, "taker_buy_quote": 36274.55733 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.382, "high": 0.3838, "low": 0.3792, "close": 0.3832, "volume": 162219.0, "close_time": 1770101999999, "quote_volume": 61890.59826, "trades": 1441, "taker_buy_base": 86799.5, "taker_buy_quote": 33113.69726 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.3832, "high": 0.3883, "low": 0.3819, "close": 0.3857, "volume": 145930.7, "close_time": 1770105599999, "quote_volume": 56230.24995, "trades": 1567, "taker_buy_base": 79013.0, "taker_buy_quote": 30458.27148 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.3858, "high": 0.3882, "low": 0.3835, "close": 0.3835, "volume": 102011.0, "close_time": 1770109199999, "quote_volume": 39396.28362, "trades": 1207, "taker_buy_base": 33720.4, "taker_buy_quote": 13029.09489 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.3834, "high": 0.3852, "low": 0.3783, "close": 0.3811, "volume": 188338.7, "close_time": 1770112799999, "quote_volume": 71793.32444, "trades": 2496, "taker_buy_base": 68599.5, "taker_buy_quote": 26165.63208 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.3811, "high": 0.3838, "low": 0.3806, "close": 0.3834, "volume": 61849.6, "close_time": 1770116399999, "quote_volume": 23666.02026, "trades": 789, "taker_buy_base": 29741.7, "taker_buy_quote": 11388.83419 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.3835, "high": 0.3839, "low": 0.3809, "close": 0.3821, "volume": 65519.0, "close_time": 1770119999999, "quote_volume": 25037.55249, "trades": 915, "taker_buy_base": 33623.9, "taker_buy_quote": 12855.2931 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.3822, "high": 0.3867, "low": 0.3813, "close": 0.3859, "volume": 93871.4, "close_time": 1770123599999, "quote_volume": 36080.59072, "trades": 1019, "taker_buy_base": 70189.3, "taker_buy_quote": 26982.85419 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.3857, "high": 0.3888, "low": 0.3851, "close": 0.3877, "volume": 114419.7, "close_time": 1770127199999, "quote_volume": 44258.57534, "trades": 1079, "taker_buy_base": 66274.5, "taker_buy_quote": 25653.45429 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.3875, "high": 0.3876, "low": 0.3753, "close": 0.3757, "volume": 430980.0, "close_time": 1770130799999, "quote_volume": 164266.00744, "trades": 6747, "taker_buy_base": 133036.7, "taker_buy_quote": 50642.25027 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.3757, "high": 0.384, "low": 0.3743, "close": 0.3833, "volume": 442694.1, "close_time": 1770134399999, "quote_volume": 167964.4837, "trades": 8699, "taker_buy_base": 174728.4, "taker_buy_quote": 66293.07582 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.3834, "high": 0.3835, "low": 0.375, "close": 0.375, "volume": 292314.4, "close_time": 1770137999999, "quote_volume": 110461.96333, "trades": 4693, "taker_buy_base": 66209.9, "taker_buy_quote": 24982.07131 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.3753, "high": 0.3758, "low": 0.3652, "close": 0.3652, "volume": 207491.9, "close_time": 1770141599999, "quote_volume": 76861.93577, "trades": 2996, "taker_buy_base": 69296.5, "taker_buy_quote": 25660.70496 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.3655, "high": 0.368, "low": 0.3603, "close": 0.3605, "volume": 215428.8, "close_time": 1770145199999, "quote_volume": 78394.17756, "trades": 3047, "taker_buy_base": 107074.2, "taker_buy_quote": 38987.20549 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.3604, "high": 0.3744, "low": 0.36, "close": 0.3735, "volume": 173314.9, "close_time": 1770148799999, "quote_volume": 64061.90172, "trades": 3030, "taker_buy_base": 94938.9, "taker_buy_quote": 35125.36774 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.3734, "high": 0.3837, "low": 0.3714, "close": 0.3822, "volume": 206879.5, "close_time": 1770152399999, "quote_volume": 78223.27918, "trades": 2970, "taker_buy_base": 111399.2, "taker_buy_quote": 42116.22804 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.3823, "high": 0.3848, "low": 0.3785, "close": 0.3791, "volume": 88907.0, "close_time": 1770155999999, "quote_volume": 33907.98424, "trades": 1122, "taker_buy_base": 42050.4, "taker_buy_quote": 16052.19449 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.3792, "high": 0.3798, "low": 0.3752, "close": 0.3765, "volume": 73305.9, "close_time": 1770159599999, "quote_volume": 27658.90572, "trades": 779, "taker_buy_base": 44010.3, "taker_buy_quote": 16597.11268 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.3764, "high": 0.3778, "low": 0.3735, "close": 0.3769, "volume": 114391.7, "close_time": 1770163199999, "quote_volume": 43015.91975, "trades": 1330, "taker_buy_base": 63216.0, "taker_buy_quote": 23767.71324 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.3768, "high": 0.381, "low": 0.3759, "close": 0.3801, "volume": 128166.6, "close_time": 1770166799999, "quote_volume": 48606.52782, "trades": 1782, "taker_buy_base": 53882.9, "taker_buy_quote": 20446.83813 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.3804, "high": 0.3829, "low": 0.3785, "close": 0.3791, "volume": 135719.6, "close_time": 1770170399999, "quote_volume": 51704.66643, "trades": 2129, "taker_buy_base": 39237.9, "taker_buy_quote": 14947.98382 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.379, "high": 0.38, "low": 0.3754, "close": 0.3772, "volume": 73207.7, "close_time": 1770173999999, "quote_volume": 27684.6792, "trades": 1388, "taker_buy_base": 23513.3, "taker_buy_quote": 8885.29618 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.3772, "high": 0.3839, "low": 0.3768, "close": 0.3822, "volume": 127957.9, "close_time": 1770177599999, "quote_volume": 48832.85647, "trades": 1066, "taker_buy_base": 91929.5, "taker_buy_quote": 35087.50631 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.3821, "high": 0.3857, "low": 0.3813, "close": 0.3842, "volume": 149536.5, "close_time": 1770181199999, "quote_volume": 57463.81295, "trades": 1143, "taker_buy_base": 82502.5, "taker_buy_quote": 31709.72808 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.3843, "high": 0.386, "low": 0.3828, "close": 0.3842, "volume": 72415.9, "close_time": 1770184799999, "quote_volume": 27869.19054, "trades": 911, "taker_buy_base": 33214.2, "taker_buy_quote": 12787.72244 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.3843, "high": 0.3852, "low": 0.3808, "close": 0.3828, "volume": 123961.5, "close_time": 1770188399999, "quote_volume": 47500.52301, "trades": 1541, "taker_buy_base": 39632.2, "taker_buy_quote": 15182.3936 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.383, "high": 0.3841, "low": 0.3795, "close": 0.3832, "volume": 156806.2, "close_time": 1770191999999, "quote_volume": 59853.78531, "trades": 2197, "taker_buy_base": 55653.3, "taker_buy_quote": 21275.31236 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.3832, "high": 0.3848, "low": 0.3802, "close": 0.3816, "volume": 107943.7, "close_time": 1770195599999, "quote_volume": 41296.88051, "trades": 1659, "taker_buy_base": 43263.5, "taker_buy_quote": 16547.24966 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.3814, "high": 0.3817, "low": 0.3776, "close": 0.3787, "volume": 39827.2, "close_time": 1770199199999, "quote_volume": 15096.11813, "trades": 782, "taker_buy_base": 19224.3, "taker_buy_quote": 7286.55795 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.3788, "high": 0.3792, "low": 0.3772, "close": 0.3783, "volume": 30151.2, "close_time": 1770202799999, "quote_volume": 11396.71712, "trades": 421, "taker_buy_base": 12660.8, "taker_buy_quote": 4784.39244 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.3783, "high": 0.3796, "low": 0.3752, "close": 0.379, "volume": 94571.3, "close_time": 1770206399999, "quote_volume": 35667.87315, "trades": 1333, "taker_buy_base": 46069.9, "taker_buy_quote": 17381.05872 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.3789, "high": 0.3798, "low": 0.3772, "close": 0.3781, "volume": 24780.9, "close_time": 1770209999999, "quote_volume": 9378.3198, "trades": 532, "taker_buy_base": 11360.7, "taker_buy_quote": 4301.64866 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.378, "high": 0.3784, "low": 0.3719, "close": 0.3722, "volume": 49534.4, "close_time": 1770213599999, "quote_volume": 18611.30452, "trades": 848, "taker_buy_base": 25382.4, "taker_buy_quote": 9546.89343 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.3719, "high": 0.3729, "low": 0.3658, "close": 0.3667, "volume": 281589.2, "close_time": 1770217199999, "quote_volume": 103930.84852, "trades": 2352, "taker_buy_base": 98173.0, "taker_buy_quote": 36347.79735 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.3664, "high": 0.3701, "low": 0.3634, "close": 0.3675, "volume": 326404.3, "close_time": 1770220799999, "quote_volume": 119757.29754, "trades": 4014, "taker_buy_base": 165343.8, "taker_buy_quote": 60659.26452 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.3673, "high": 0.3685, "low": 0.3637, "close": 0.3665, "volume": 180099.5, "close_time": 1770224399999, "quote_volume": 65908.71088, "trades": 2362, "taker_buy_base": 72476.3, "taker_buy_quote": 26521.80636 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.3665, "high": 0.3679, "low": 0.3625, "close": 0.3661, "volume": 114188.3, "close_time": 1770227999999, "quote_volume": 41630.12898, "trades": 1749, "taker_buy_base": 69839.6, "taker_buy_quote": 25461.96718 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.3659, "high": 0.3717, "low": 0.3616, "close": 0.3692, "volume": 155430.2, "close_time": 1770231599999, "quote_volume": 57033.53068, "trades": 2465, "taker_buy_base": 81038.4, "taker_buy_quote": 29776.10731 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.3692, "high": 0.3729, "low": 0.3674, "close": 0.3723, "volume": 86571.8, "close_time": 1770235199999, "quote_volume": 32063.09201, "trades": 1516, "taker_buy_base": 51037.8, "taker_buy_quote": 18906.33899 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.3724, "high": 0.3728, "low": 0.3713, "close": 0.3725, "volume": 31966.7, "close_time": 1770238799999, "quote_volume": 11893.80098, "trades": 652, "taker_buy_base": 14505.1, "taker_buy_quote": 5398.23235 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.3726, "high": 0.3731, "low": 0.3673, "close": 0.3695, "volume": 43168.2, "close_time": 1770242399999, "quote_volume": 15974.83862, "trades": 746, "taker_buy_base": 23691.4, "taker_buy_quote": 8763.8036 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.3694, "high": 0.3734, "low": 0.3644, "close": 0.3674, "volume": 113892.2, "close_time": 1770245999999, "quote_volume": 41929.42008, "trades": 1311, "taker_buy_base": 41635.9, "taker_buy_quote": 15344.5425 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.3675, "high": 0.373, "low": 0.3675, "close": 0.3697, "volume": 86845.3, "close_time": 1770249599999, "quote_volume": 32200.58743, "trades": 1195, "taker_buy_base": 48282.5, "taker_buy_quote": 17898.79707 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.3702, "high": 0.3712, "low": 0.3686, "close": 0.3698, "volume": 35392.4, "close_time": 1770253199999, "quote_volume": 13082.6831, "trades": 585, "taker_buy_base": 12464.8, "taker_buy_quote": 4609.83359 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.3697, "high": 0.3723, "low": 0.365, "close": 0.368, "volume": 175837.9, "close_time": 1770256799999, "quote_volume": 64832.27706, "trades": 2076, "taker_buy_base": 78492.5, "taker_buy_quote": 28994.30905 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.3679, "high": 0.3685, "low": 0.3628, "close": 0.363, "volume": 239390.0, "close_time": 1770260399999, "quote_volume": 87475.0888, "trades": 1986, "taker_buy_base": 97134.7, "taker_buy_quote": 35525.14974 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.3631, "high": 0.3649, "low": 0.361, "close": 0.3612, "volume": 96965.1, "close_time": 1770263999999, "quote_volume": 35210.47741, "trades": 1202, "taker_buy_base": 48234.2, "taker_buy_quote": 17525.3399 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.3613, "high": 0.363, "low": 0.3588, "close": 0.3605, "volume": 117715.9, "close_time": 1770267599999, "quote_volume": 42430.68449, "trades": 1628, "taker_buy_base": 47181.5, "taker_buy_quote": 17008.37576 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.3605, "high": 0.3639, "low": 0.3563, "close": 0.3595, "volume": 304901.6, "close_time": 1770271199999, "quote_volume": 109964.58622, "trades": 2556, "taker_buy_base": 201653.1, "taker_buy_quote": 72760.72659 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.3594, "high": 0.3599, "low": 0.3561, "close": 0.359, "volume": 125165.8, "close_time": 1770274799999, "quote_volume": 44810.04365, "trades": 1292, "taker_buy_base": 60136.7, "taker_buy_quote": 21538.64432 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.359, "high": 0.3622, "low": 0.3584, "close": 0.3592, "volume": 80617.6, "close_time": 1770278399999, "quote_volume": 29066.80883, "trades": 1219, "taker_buy_base": 49050.3, "taker_buy_quote": 17689.48412 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.3593, "high": 0.3638, "low": 0.3593, "close": 0.3619, "volume": 86918.3, "close_time": 1770281999999, "quote_volume": 31484.23492, "trades": 836, "taker_buy_base": 49135.3, "taker_buy_quote": 17800.43644 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.3619, "high": 0.3647, "low": 0.3617, "close": 0.3628, "volume": 68222.0, "close_time": 1770285599999, "quote_volume": 24787.81289, "trades": 1087, "taker_buy_base": 32832.1, "taker_buy_quote": 11930.45332 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.3628, "high": 0.3628, "low": 0.3562, "close": 0.3573, "volume": 82224.2, "close_time": 1770289199999, "quote_volume": 29562.25833, "trades": 1085, "taker_buy_base": 29113.7, "taker_buy_quote": 10456.65551 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.3573, "high": 0.3588, "low": 0.3496, "close": 0.3523, "volume": 162280.5, "close_time": 1770292799999, "quote_volume": 57359.15748, "trades": 2265, "taker_buy_base": 71943.1, "taker_buy_quote": 25414.99872 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.3523, "high": 0.3532, "low": 0.3459, "close": 0.3498, "volume": 166680.7, "close_time": 1770296399999, "quote_volume": 58156.4988, "trades": 2331, "taker_buy_base": 87403.9, "taker_buy_quote": 30517.216 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.3497, "high": 0.3519, "low": 0.3475, "close": 0.3491, "volume": 141156.8, "close_time": 1770299999999, "quote_volume": 49238.45956, "trades": 1514, "taker_buy_base": 76144.0, "taker_buy_quote": 26554.77686 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.3492, "high": 0.3569, "low": 0.349, "close": 0.3493, "volume": 185816.7, "close_time": 1770303599999, "quote_volume": 65659.52831, "trades": 3129, "taker_buy_base": 101934.3, "taker_buy_quote": 36003.37833 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.3495, "high": 0.3505, "low": 0.3317, "close": 0.3385, "volume": 773771.1, "close_time": 1770307199999, "quote_volume": 262046.43432, "trades": 9207, "taker_buy_base": 393213.5, "taker_buy_quote": 133319.33565 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.3385, "high": 0.3437, "low": 0.3359, "close": 0.3391, "volume": 397888.0, "close_time": 1770310799999, "quote_volume": 135030.37492, "trades": 5511, "taker_buy_base": 189181.7, "taker_buy_quote": 64225.53749 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.3392, "high": 0.341, "low": 0.3278, "close": 0.3299, "volume": 392460.9, "close_time": 1770314399999, "quote_volume": 130780.43441, "trades": 5255, "taker_buy_base": 186928.2, "taker_buy_quote": 62314.47223 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.3299, "high": 0.3312, "low": 0.3197, "close": 0.3264, "volume": 510062.2, "close_time": 1770317999999, "quote_volume": 165783.2622, "trades": 6111, "taker_buy_base": 218538.8, "taker_buy_quote": 71049.39106 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.3261, "high": 0.3265, "low": 0.3203, "close": 0.3213, "volume": 215363.7, "close_time": 1770321599999, "quote_volume": 69683.33597, "trades": 3481, "taker_buy_base": 121452.8, "taker_buy_quote": 39310.57081 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.3212, "high": 0.3231, "low": 0.3043, "close": 0.3111, "volume": 817936.7, "close_time": 1770325199999, "quote_volume": 254893.83568, "trades": 10827, "taker_buy_base": 397406.2, "taker_buy_quote": 123870.57915 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.3111, "high": 0.3181, "low": 0.3062, "close": 0.3083, "volume": 480442.6, "close_time": 1770328799999, "quote_volume": 149724.88304, "trades": 5914, "taker_buy_base": 207182.1, "taker_buy_quote": 64594.88537 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.3084, "high": 0.313, "low": 0.3039, "close": 0.3072, "volume": 354026.4, "close_time": 1770332399999, "quote_volume": 109366.7932, "trades": 3714, "taker_buy_base": 155441.1, "taker_buy_quote": 48060.7817 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.3072, "high": 0.3121, "low": 0.3007, "close": 0.3012, "volume": 304661.1, "close_time": 1770335999999, "quote_volume": 93401.55186, "trades": 3961, "taker_buy_base": 136161.9, "taker_buy_quote": 41709.71586 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.3012, "high": 0.3028, "low": 0.2552, "close": 0.2866, "volume": 4201731.6, "close_time": 1770339599999, "quote_volume": 1169490.59361, "trades": 29487, "taker_buy_base": 2105566.7, "taker_buy_quote": 586210.30807 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.2867, "high": 0.2956, "low": 0.2852, "close": 0.2954, "volume": 428336.4, "close_time": 1770343199999, "quote_volume": 124396.18674, "trades": 5378, "taker_buy_base": 231824.4, "taker_buy_quote": 67331.30825 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.2955, "high": 0.2975, "low": 0.2877, "close": 0.2908, "volume": 341018.7, "close_time": 1770346799999, "quote_volume": 99456.35601, "trades": 3392, "taker_buy_base": 220431.4, "taker_buy_quote": 64316.98289 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.2909, "high": 0.2924, "low": 0.277, "close": 0.2787, "volume": 2321409.0, "close_time": 1770350399999, "quote_volume": 653997.70959, "trades": 10509, "taker_buy_base": 1293140.2, "taker_buy_quote": 363791.7884 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.2786, "high": 0.2849, "low": 0.2778, "close": 0.2832, "volume": 189066.1, "close_time": 1770353999999, "quote_volume": 53176.61759, "trades": 2433, "taker_buy_base": 87472.8, "taker_buy_quote": 24575.98981 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.2831, "high": 0.2892, "low": 0.2823, "close": 0.2876, "volume": 265378.8, "close_time": 1770357599999, "quote_volume": 76108.58524, "trades": 2697, "taker_buy_base": 149614.6, "taker_buy_quote": 42912.54508 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.2876, "high": 0.2918, "low": 0.2813, "close": 0.2821, "volume": 279605.5, "close_time": 1770361199999, "quote_volume": 80018.44335, "trades": 3031, "taker_buy_base": 133352.3, "taker_buy_quote": 38181.83685 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.282, "high": 0.2849, "low": 0.2783, "close": 0.2815, "volume": 245230.2, "close_time": 1770364799999, "quote_volume": 68923.67472, "trades": 2692, "taker_buy_base": 131847.7, "taker_buy_quote": 37073.09473 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.2816, "high": 0.2836, "low": 0.278, "close": 0.2789, "volume": 314251.8, "close_time": 1770368399999, "quote_volume": 88053.53233, "trades": 3072, "taker_buy_base": 135892.5, "taker_buy_quote": 38088.30949 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.279, "high": 0.2857, "low": 0.2773, "close": 0.2832, "volume": 413458.9, "close_time": 1770371999999, "quote_volume": 115850.28858, "trades": 3241, "taker_buy_base": 217339.1, "taker_buy_quote": 60926.06475 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.2831, "high": 0.2876, "low": 0.2827, "close": 0.2842, "volume": 465738.5, "close_time": 1770375599999, "quote_volume": 132698.9361, "trades": 3503, "taker_buy_base": 232924.8, "taker_buy_quote": 66359.72207 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.2841, "high": 0.2848, "low": 0.2805, "close": 0.2821, "volume": 731801.7, "close_time": 1770379199999, "quote_volume": 206831.57264, "trades": 5230, "taker_buy_base": 454443.3, "taker_buy_quote": 128441.27928 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.2821, "high": 0.287, "low": 0.2781, "close": 0.2859, "volume": 1607111.3, "close_time": 1770382799999, "quote_volume": 453882.89268, "trades": 9202, "taker_buy_base": 1162418.5, "taker_buy_quote": 328558.62156 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.2861, "high": 0.3013, "low": 0.2856, "close": 0.2996, "volume": 1067622.9, "close_time": 1770386399999, "quote_volume": 315941.61978, "trades": 6444, "taker_buy_base": 706872.1, "taker_buy_quote": 209468.59445 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.2995, "high": 0.3097, "low": 0.2953, "close": 0.3092, "volume": 391654.0, "close_time": 1770389999999, "quote_volume": 118082.61691, "trades": 5138, "taker_buy_base": 187288.9, "taker_buy_quote": 56344.69692 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.3093, "high": 0.3163, "low": 0.3077, "close": 0.3087, "volume": 480146.4, "close_time": 1770393599999, "quote_volume": 149424.72075, "trades": 4735, "taker_buy_base": 237851.2, "taker_buy_quote": 74066.7129 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.3088, "high": 0.3216, "low": 0.3077, "close": 0.3187, "volume": 433106.0, "close_time": 1770397199999, "quote_volume": 136867.71826, "trades": 3374, "taker_buy_base": 290698.1, "taker_buy_quote": 91955.91392 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.3187, "high": 0.3262, "low": 0.3174, "close": 0.3182, "volume": 482314.3, "close_time": 1770400799999, "quote_volume": 155466.40115, "trades": 4559, "taker_buy_base": 273814.7, "taker_buy_quote": 88366.14017 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.3181, "high": 0.3184, "low": 0.3122, "close": 0.3134, "volume": 176348.4, "close_time": 1770404399999, "quote_volume": 55429.48372, "trades": 2530, "taker_buy_base": 87314.2, "taker_buy_quote": 27454.54959 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.3134, "high": 0.3137, "low": 0.3083, "close": 0.3123, "volume": 133032.7, "close_time": 1770407999999, "quote_volume": 41341.70027, "trades": 1492, "taker_buy_base": 68334.8, "taker_buy_quote": 21269.84426 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.3122, "high": 0.3127, "low": 0.3061, "close": 0.3064, "volume": 253929.7, "close_time": 1770411599999, "quote_volume": 78485.71435, "trades": 2061, "taker_buy_base": 98257.2, "taker_buy_quote": 30370.77648 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.3066, "high": 0.3085, "low": 0.3054, "close": 0.3073, "volume": 71409.2, "close_time": 1770415199999, "quote_volume": 21899.55619, "trades": 812, "taker_buy_base": 41952.6, "taker_buy_quote": 12869.30892 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.3075, "high": 0.3144, "low": 0.3071, "close": 0.3141, "volume": 108199.8, "close_time": 1770418799999, "quote_volume": 33590.40393, "trades": 1372, "taker_buy_base": 63270.3, "taker_buy_quote": 19628.6879 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.3139, "high": 0.3155, "low": 0.3093, "close": 0.3132, "volume": 156642.6, "close_time": 1770422399999, "quote_volume": 48983.6263, "trades": 1797, "taker_buy_base": 94982.7, "taker_buy_quote": 29712.42049 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.3132, "high": 0.3135, "low": 0.3031, "close": 0.3045, "volume": 264353.2, "close_time": 1770425999999, "quote_volume": 81364.26816, "trades": 2617, "taker_buy_base": 105079.1, "taker_buy_quote": 32346.68139 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.3043, "high": 0.3078, "low": 0.3006, "close": 0.3066, "volume": 136790.2, "close_time": 1770429599999, "quote_volume": 41619.00402, "trades": 1585, "taker_buy_base": 67434.2, "taker_buy_quote": 20526.79676 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.3065, "high": 0.3094, "low": 0.3038, "close": 0.3055, "volume": 268373.9, "close_time": 1770433199999, "quote_volume": 82239.40846, "trades": 2190, "taker_buy_base": 101579.7, "taker_buy_quote": 31148.36466 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.3052, "high": 0.3077, "low": 0.3045, "close": 0.3055, "volume": 112811.8, "close_time": 1770436799999, "quote_volume": 34563.15261, "trades": 1511, "taker_buy_base": 68677.6, "taker_buy_quote": 21051.13062 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.3056, "high": 0.3087, "low": 0.3042, "close": 0.306, "volume": 83505.7, "close_time": 1770440399999, "quote_volume": 25585.48407, "trades": 1272, "taker_buy_base": 27032.9, "taker_buy_quote": 8286.51792 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.3061, "high": 0.3075, "low": 0.3035, "close": 0.3047, "volume": 114131.8, "close_time": 1770443999999, "quote_volume": 34886.00359, "trades": 1006, "taker_buy_base": 47876.9, "taker_buy_quote": 14638.37784 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.3045, "high": 0.3062, "low": 0.3012, "close": 0.3012, "volume": 86417.9, "close_time": 1770447599999, "quote_volume": 26314.15539, "trades": 1324, "taker_buy_base": 44310.6, "taker_buy_quote": 13501.11885 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.3014, "high": 0.3028, "low": 0.2928, "close": 0.2955, "volume": 326114.0, "close_time": 1770451199999, "quote_volume": 96872.15021, "trades": 3907, "taker_buy_base": 138384.5, "taker_buy_quote": 41125.14953 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.2954, "high": 0.2958, "low": 0.2927, "close": 0.2955, "volume": 143650.9, "close_time": 1770454799999, "quote_volume": 42298.67919, "trades": 1390, "taker_buy_base": 66104.8, "taker_buy_quote": 19475.41667 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.2954, "high": 0.2979, "low": 0.2947, "close": 0.2955, "volume": 79370.6, "close_time": 1770458399999, "quote_volume": 23508.25906, "trades": 1017, "taker_buy_base": 41084.2, "taker_buy_quote": 12167.31869 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.2955, "high": 0.2972, "low": 0.2947, "close": 0.2957, "volume": 59272.8, "close_time": 1770461999999, "quote_volume": 17519.24834, "trades": 767, "taker_buy_base": 33705.5, "taker_buy_quote": 9964.95987 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.2956, "high": 0.2962, "low": 0.2938, "close": 0.2952, "volume": 53820.6, "close_time": 1770465599999, "quote_volume": 15884.75292, "trades": 583, "taker_buy_base": 35865.4, "taker_buy_quote": 10592.60465 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.2949, "high": 0.3036, "low": 0.2949, "close": 0.3002, "volume": 109499.9, "close_time": 1770469199999, "quote_volume": 32875.95806, "trades": 1761, "taker_buy_base": 64756.6, "taker_buy_quote": 19446.34602 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.3002, "high": 0.301, "low": 0.2978, "close": 0.299, "volume": 72450.7, "close_time": 1770472799999, "quote_volume": 21659.11453, "trades": 784, "taker_buy_base": 31101.6, "taker_buy_quote": 9303.78044 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.2989, "high": 0.2996, "low": 0.2939, "close": 0.2944, "volume": 235857.3, "close_time": 1770476399999, "quote_volume": 69972.21851, "trades": 1116, "taker_buy_base": 56932.8, "taker_buy_quote": 16885.09239 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.2943, "high": 0.2974, "low": 0.2939, "close": 0.296, "volume": 63250.8, "close_time": 1770479999999, "quote_volume": 18702.40267, "trades": 1130, "taker_buy_base": 34028.9, "taker_buy_quote": 10064.99819 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.2962, "high": 0.3018, "low": 0.2958, "close": 0.2971, "volume": 442130.2, "close_time": 1770483599999, "quote_volume": 132151.11315, "trades": 4475, "taker_buy_base": 234394.5, "taker_buy_quote": 70071.9426 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.2971, "high": 0.2981, "low": 0.2958, "close": 0.2973, "volume": 38739.3, "close_time": 1770487199999, "quote_volume": 11498.92918, "trades": 755, "taker_buy_base": 17988.0, "taker_buy_quote": 5343.40827 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.2974, "high": 0.3011, "low": 0.2974, "close": 0.3008, "volume": 36316.0, "close_time": 1770490799999, "quote_volume": 10865.36157, "trades": 554, "taker_buy_base": 24047.4, "taker_buy_quote": 7192.22296 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.3007, "high": 0.3007, "low": 0.2991, "close": 0.2993, "volume": 32085.5, "close_time": 1770494399999, "quote_volume": 9632.71226, "trades": 541, "taker_buy_base": 20919.3, "taker_buy_quote": 6281.28392 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.2993, "high": 0.3006, "low": 0.2984, "close": 0.2994, "volume": 21932.4, "close_time": 1770497999999, "quote_volume": 6569.72624, "trades": 396, "taker_buy_base": 10137.8, "taker_buy_quote": 3037.73384 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.2995, "high": 0.2999, "low": 0.2978, "close": 0.2988, "volume": 34186.5, "close_time": 1770501599999, "quote_volume": 10215.61963, "trades": 562, "taker_buy_base": 18521.0, "taker_buy_quote": 5533.78067 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.2986, "high": 0.2996, "low": 0.2982, "close": 0.2988, "volume": 13884.0, "close_time": 1770505199999, "quote_volume": 4152.67431, "trades": 182, "taker_buy_base": 10444.8, "taker_buy_quote": 3124.87071 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.2991, "high": 0.3007, "low": 0.2974, "close": 0.3003, "volume": 41964.5, "close_time": 1770508799999, "quote_volume": 12560.6921, "trades": 608, "taker_buy_base": 24853.7, "taker_buy_quote": 7443.53596 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.3005, "high": 0.3012, "low": 0.2975, "close": 0.2981, "volume": 53843.0, "close_time": 1770512399999, "quote_volume": 16096.73228, "trades": 1069, "taker_buy_base": 19729.5, "taker_buy_quote": 5897.89346 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.2982, "high": 0.2994, "low": 0.2968, "close": 0.2972, "volume": 43070.5, "close_time": 1770515999999, "quote_volume": 12834.95866, "trades": 831, "taker_buy_base": 23616.1, "taker_buy_quote": 7039.26181 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.2971, "high": 0.2976, "low": 0.293, "close": 0.2936, "volume": 124364.1, "close_time": 1770519599999, "quote_volume": 36636.82176, "trades": 994, "taker_buy_base": 27298.3, "taker_buy_quote": 8056.58017 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.2938, "high": 0.294, "low": 0.2906, "close": 0.2909, "volume": 105225.8, "close_time": 1770523199999, "quote_volume": 30751.62281, "trades": 656, "taker_buy_base": 33651.5, "taker_buy_quote": 9829.90375 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.2908, "high": 0.2914, "low": 0.2887, "close": 0.2902, "volume": 103830.9, "close_time": 1770526799999, "quote_volume": 30127.24079, "trades": 796, "taker_buy_base": 55652.3, "taker_buy_quote": 16155.71685 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.2904, "high": 0.2913, "low": 0.2892, "close": 0.2896, "volume": 45427.2, "close_time": 1770530399999, "quote_volume": 13174.39888, "trades": 465, "taker_buy_base": 27960.4, "taker_buy_quote": 8109.41573 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.2896, "high": 0.29, "low": 0.2882, "close": 0.2887, "volume": 23500.9, "close_time": 1770533999999, "quote_volume": 6800.26597, "trades": 401, "taker_buy_base": 12762.3, "taker_buy_quote": 3695.03117 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.2887, "high": 0.2889, "low": 0.286, "close": 0.2885, "volume": 46035.8, "close_time": 1770537599999, "quote_volume": 13222.82575, "trades": 811, "taker_buy_base": 26096.0, "taker_buy_quote": 7495.02823 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.2882, "high": 0.2929, "low": 0.2879, "close": 0.2917, "volume": 85560.7, "close_time": 1770541199999, "quote_volume": 24855.33599, "trades": 1296, "taker_buy_base": 42143.1, "taker_buy_quote": 12228.2726 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.2917, "high": 0.2935, "low": 0.2899, "close": 0.2908, "volume": 59424.7, "close_time": 1770544799999, "quote_volume": 17308.59999, "trades": 826, "taker_buy_base": 36702.5, "taker_buy_quote": 10688.30019 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.2908, "high": 0.2921, "low": 0.2893, "close": 0.2896, "volume": 52251.3, "close_time": 1770548399999, "quote_volume": 15165.90817, "trades": 649, "taker_buy_base": 22481.7, "taker_buy_quote": 6527.02434 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.2898, "high": 0.2916, "low": 0.2892, "close": 0.2911, "volume": 50295.1, "close_time": 1770551999999, "quote_volume": 14609.43872, "trades": 843, "taker_buy_base": 26808.3, "taker_buy_quote": 7788.64015 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.2911, "high": 0.2914, "low": 0.2872, "close": 0.289, "volume": 94031.0, "close_time": 1770555599999, "quote_volume": 27171.90983, "trades": 873, "taker_buy_base": 30963.9, "taker_buy_quote": 8950.03166 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.289, "high": 0.29, "low": 0.2874, "close": 0.2892, "volume": 91215.2, "close_time": 1770559199999, "quote_volume": 26305.66227, "trades": 782, "taker_buy_base": 51484.8, "taker_buy_quote": 14854.3027 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.289, "high": 0.2909, "low": 0.2885, "close": 0.2895, "volume": 107992.9, "close_time": 1770562799999, "quote_volume": 31298.51606, "trades": 712, "taker_buy_base": 59632.4, "taker_buy_quote": 17288.87298 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.2896, "high": 0.2899, "low": 0.2858, "close": 0.2863, "volume": 89629.5, "close_time": 1770566399999, "quote_volume": 25796.03482, "trades": 1297, "taker_buy_base": 28376.4, "taker_buy_quote": 8162.27496 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.2861, "high": 0.2862, "low": 0.2773, "close": 0.2788, "volume": 168932.3, "close_time": 1770569999999, "quote_volume": 47495.04994, "trades": 1698, "taker_buy_base": 68529.1, "taker_buy_quote": 19238.87434 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.2791, "high": 0.282, "low": 0.2791, "close": 0.2819, "volume": 76364.9, "close_time": 1770573599999, "quote_volume": 21443.58444, "trades": 800, "taker_buy_base": 30582.5, "taker_buy_quote": 8595.9882 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.2815, "high": 0.2844, "low": 0.2815, "close": 0.2826, "volume": 66320.5, "close_time": 1770577199999, "quote_volume": 18775.71857, "trades": 673, "taker_buy_base": 32935.0, "taker_buy_quote": 9329.7625 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.2826, "high": 0.2831, "low": 0.2811, "close": 0.2827, "volume": 51319.2, "close_time": 1770580799999, "quote_volume": 14469.68828, "trades": 615, "taker_buy_base": 32569.1, "taker_buy_quote": 9185.50705 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.2828, "high": 0.2828, "low": 0.2779, "close": 0.2788, "volume": 79024.8, "close_time": 1770584399999, "quote_volume": 22102.19061, "trades": 873, "taker_buy_base": 12918.7, "taker_buy_quote": 3625.5108 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.2788, "high": 0.2805, "low": 0.2777, "close": 0.2794, "volume": 79586.8, "close_time": 1770587999999, "quote_volume": 22242.82824, "trades": 846, "taker_buy_base": 46221.9, "taker_buy_quote": 12927.35801 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.2795, "high": 0.2803, "low": 0.2783, "close": 0.2803, "volume": 31497.2, "close_time": 1770591599999, "quote_volume": 8788.04513, "trades": 453, "taker_buy_base": 20059.2, "taker_buy_quote": 5599.10403 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.2803, "high": 0.2858, "low": 0.2777, "close": 0.2806, "volume": 243066.9, "close_time": 1770595199999, "quote_volume": 68587.62106, "trades": 1701, "taker_buy_base": 153199.0, "taker_buy_quote": 43211.07708 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.2806, "high": 0.2819, "low": 0.2785, "close": 0.2797, "volume": 49550.0, "close_time": 1770598799999, "quote_volume": 13893.44189, "trades": 557, "taker_buy_base": 20226.5, "taker_buy_quote": 5674.65387 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.2796, "high": 0.2833, "low": 0.2794, "close": 0.2833, "volume": 173075.8, "close_time": 1770602399999, "quote_volume": 48736.11731, "trades": 895, "taker_buy_base": 100549.0, "taker_buy_quote": 28322.16707 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.2833, "high": 0.2897, "low": 0.2821, "close": 0.2865, "volume": 152102.4, "close_time": 1770605999999, "quote_volume": 43589.39927, "trades": 1602, "taker_buy_base": 85650.5, "taker_buy_quote": 24536.83944 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.2865, "high": 0.2954, "low": 0.2863, "close": 0.2933, "volume": 189705.2, "close_time": 1770609599999, "quote_volume": 55317.29722, "trades": 1729, "taker_buy_base": 107146.9, "taker_buy_quote": 31194.33 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.2934, "high": 0.2977, "low": 0.2871, "close": 0.2879, "volume": 391417.0, "close_time": 1770613199999, "quote_volume": 114869.83971, "trades": 3057, "taker_buy_base": 232874.0, "taker_buy_quote": 68454.48574 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.2878, "high": 0.2927, "low": 0.2875, "close": 0.2925, "volume": 104197.6, "close_time": 1770616799999, "quote_volume": 30245.24579, "trades": 529, "taker_buy_base": 58246.5, "taker_buy_quote": 16913.4359 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.2922, "high": 0.2962, "low": 0.2907, "close": 0.292, "volume": 296826.9, "close_time": 1770620399999, "quote_volume": 87161.11277, "trades": 2531, "taker_buy_base": 160534.4, "taker_buy_quote": 47152.55348 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.2919, "high": 0.2919, "low": 0.2875, "close": 0.2887, "volume": 113148.8, "close_time": 1770623999999, "quote_volume": 32722.1328, "trades": 950, "taker_buy_base": 55812.3, "taker_buy_quote": 16127.28538 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.2885, "high": 0.2891, "low": 0.2839, "close": 0.2843, "volume": 118679.0, "close_time": 1770627599999, "quote_volume": 33973.99622, "trades": 1049, "taker_buy_base": 53752.1, "taker_buy_quote": 15406.2535 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.2842, "high": 0.2855, "low": 0.2827, "close": 0.2831, "volume": 88603.4, "close_time": 1770631199999, "quote_volume": 25163.30436, "trades": 552, "taker_buy_base": 35332.3, "taker_buy_quote": 10042.63763 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.2832, "high": 0.2848, "low": 0.279, "close": 0.2806, "volume": 113827.4, "close_time": 1770634799999, "quote_volume": 32096.64067, "trades": 1027, "taker_buy_base": 56925.1, "taker_buy_quote": 16083.18992 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.2808, "high": 0.2824, "low": 0.2794, "close": 0.2805, "volume": 42895.8, "close_time": 1770638399999, "quote_volume": 12044.6252, "trades": 462, "taker_buy_base": 22923.4, "taker_buy_quote": 6433.49475 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.2804, "high": 0.289, "low": 0.2804, "close": 0.2817, "volume": 690671.4, "close_time": 1770641999999, "quote_volume": 197085.5109, "trades": 4802, "taker_buy_base": 415658.6, "taker_buy_quote": 118768.23394 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.2813, "high": 0.283, "low": 0.2756, "close": 0.2764, "volume": 206890.4, "close_time": 1770645599999, "quote_volume": 57732.03384, "trades": 1058, "taker_buy_base": 71561.1, "taker_buy_quote": 20049.60071 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.2761, "high": 0.2801, "low": 0.2747, "close": 0.2794, "volume": 167428.3, "close_time": 1770649199999, "quote_volume": 46407.2221, "trades": 1283, "taker_buy_base": 88543.3, "taker_buy_quote": 24556.18235 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.2796, "high": 0.2834, "low": 0.2782, "close": 0.2832, "volume": 177329.5, "close_time": 1770652799999, "quote_volume": 49629.18222, "trades": 1413, "taker_buy_base": 129713.2, "taker_buy_quote": 36282.69372 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.283, "high": 0.2887, "low": 0.2806, "close": 0.2858, "volume": 145384.9, "close_time": 1770656399999, "quote_volume": 41342.96857, "trades": 1223, "taker_buy_base": 74316.7, "taker_buy_quote": 21154.79769 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.2861, "high": 0.2909, "low": 0.2843, "close": 0.2893, "volume": 126328.4, "close_time": 1770659999999, "quote_volume": 36363.02651, "trades": 1003, "taker_buy_base": 73378.8, "taker_buy_quote": 21137.58445 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.2893, "high": 0.2904, "low": 0.286, "close": 0.2885, "volume": 114137.3, "close_time": 1770663599999, "quote_volume": 32896.87956, "trades": 946, "taker_buy_base": 53965.4, "taker_buy_quote": 15561.67579 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.2886, "high": 0.289, "low": 0.2872, "close": 0.2888, "volume": 56054.7, "close_time": 1770667199999, "quote_volume": 16148.09564, "trades": 614, "taker_buy_base": 18465.3, "taker_buy_quote": 5322.25891 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.2884, "high": 0.2895, "low": 0.2871, "close": 0.289, "volume": 50329.8, "close_time": 1770670799999, "quote_volume": 14520.76213, "trades": 454, "taker_buy_base": 31682.7, "taker_buy_quote": 9137.92435 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.289, "high": 0.2892, "low": 0.2848, "close": 0.2878, "volume": 42717.6, "close_time": 1770674399999, "quote_volume": 12274.36982, "trades": 575, "taker_buy_base": 18421.1, "taker_buy_quote": 5286.39464 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.2878, "high": 0.2888, "low": 0.2863, "close": 0.2871, "volume": 29704.3, "close_time": 1770677999999, "quote_volume": 8530.90789, "trades": 244, "taker_buy_base": 11032.7, "taker_buy_quote": 3169.77873 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.2867, "high": 0.2943, "low": 0.2848, "close": 0.2934, "volume": 345624.8, "close_time": 1770681599999, "quote_volume": 100416.20302, "trades": 1202, "taker_buy_base": 219890.0, "taker_buy_quote": 63775.08402 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.2934, "high": 0.3331, "low": 0.2851, "close": 0.2878, "volume": 4908403.3, "close_time": 1770685199999, "quote_volume": 1488498.80475, "trades": 29347, "taker_buy_base": 2114193.0, "taker_buy_quote": 642217.19677 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.2878, "high": 0.2906, "low": 0.287, "close": 0.2905, "volume": 212386.6, "close_time": 1770688799999, "quote_volume": 61460.92308, "trades": 1684, "taker_buy_base": 141715.7, "taker_buy_quote": 41042.58945 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.2904, "high": 0.2926, "low": 0.2876, "close": 0.2889, "volume": 492936.8, "close_time": 1770692399999, "quote_volume": 143426.79042, "trades": 3311, "taker_buy_base": 324007.2, "taker_buy_quote": 94372.60444 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.2887, "high": 0.289, "low": 0.2841, "close": 0.2851, "volume": 93339.7, "close_time": 1770695999999, "quote_volume": 26689.62795, "trades": 805, "taker_buy_base": 28576.4, "taker_buy_quote": 8173.55007 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.2852, "high": 0.2863, "low": 0.2842, "close": 0.286, "volume": 62151.3, "close_time": 1770699599999, "quote_volume": 17723.31567, "trades": 608, "taker_buy_base": 31486.2, "taker_buy_quote": 8980.43859 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.286, "high": 0.2864, "low": 0.2827, "close": 0.2839, "volume": 132258.2, "close_time": 1770703199999, "quote_volume": 37649.11409, "trades": 512, "taker_buy_base": 79105.3, "taker_buy_quote": 22532.94735 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.2837, "high": 0.286, "low": 0.2812, "close": 0.2817, "volume": 137566.7, "close_time": 1770706799999, "quote_volume": 38971.34709, "trades": 1197, "taker_buy_base": 85021.2, "taker_buy_quote": 24079.14257 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.2821, "high": 0.2841, "low": 0.2808, "close": 0.2812, "volume": 55384.5, "close_time": 1770710399999, "quote_volume": 15633.41646, "trades": 480, "taker_buy_base": 25977.4, "taker_buy_quote": 7336.92631 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.281, "high": 0.282, "low": 0.2797, "close": 0.2812, "volume": 72969.9, "close_time": 1770713999999, "quote_volume": 20461.71363, "trades": 553, "taker_buy_base": 22065.5, "taker_buy_quote": 6192.71182 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.2812, "high": 0.2828, "low": 0.2804, "close": 0.2812, "volume": 58515.9, "close_time": 1770717599999, "quote_volume": 16471.15934, "trades": 529, "taker_buy_base": 15885.5, "taker_buy_quote": 4478.41216 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.2812, "high": 0.2817, "low": 0.2791, "close": 0.2798, "volume": 124827.4, "close_time": 1770721199999, "quote_volume": 34998.67674, "trades": 907, "taker_buy_base": 45104.9, "taker_buy_quote": 12656.72529 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.2801, "high": 0.2817, "low": 0.2778, "close": 0.2784, "volume": 68794.0, "close_time": 1770724799999, "quote_volume": 19239.62718, "trades": 697, "taker_buy_base": 29602.0, "taker_buy_quote": 8287.73588 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.2783, "high": 0.2794, "low": 0.2766, "close": 0.2776, "volume": 94324.9, "close_time": 1770728399999, "quote_volume": 26223.57437, "trades": 852, "taker_buy_base": 49031.8, "taker_buy_quote": 13631.51472 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.2774, "high": 0.2789, "low": 0.277, "close": 0.2774, "volume": 97553.3, "close_time": 1770731999999, "quote_volume": 27118.74141, "trades": 1032, "taker_buy_base": 37712.3, "taker_buy_quote": 10482.61222 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.2773, "high": 0.2782, "low": 0.2732, "close": 0.2752, "volume": 193795.0, "close_time": 1770735599999, "quote_volume": 53501.18339, "trades": 1702, "taker_buy_base": 81046.4, "taker_buy_quote": 22382.6881 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.2751, "high": 0.2776, "low": 0.274, "close": 0.2754, "volume": 125936.0, "close_time": 1770739199999, "quote_volume": 34761.56592, "trades": 1250, "taker_buy_base": 47448.2, "taker_buy_quote": 13095.96365 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.2754, "high": 0.277, "low": 0.2742, "close": 0.2764, "volume": 132115.4, "close_time": 1770742799999, "quote_volume": 36425.19323, "trades": 1350, "taker_buy_base": 66918.9, "taker_buy_quote": 18447.8085 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.2762, "high": 0.2776, "low": 0.2745, "close": 0.2757, "volume": 63787.4, "close_time": 1770746399999, "quote_volume": 17610.14396, "trades": 1026, "taker_buy_base": 30845.4, "taker_buy_quote": 8514.63744 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.2759, "high": 0.2764, "low": 0.2707, "close": 0.2721, "volume": 59845.9, "close_time": 1770749999999, "quote_volume": 16403.06459, "trades": 965, "taker_buy_base": 22143.3, "taker_buy_quote": 6062.80891 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.2722, "high": 0.2733, "low": 0.2702, "close": 0.2706, "volume": 77427.1, "close_time": 1770753599999, "quote_volume": 21045.13216, "trades": 996, "taker_buy_base": 35420.5, "taker_buy_quote": 9629.20281 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.2703, "high": 0.2711, "low": 0.2681, "close": 0.2694, "volume": 165244.9, "close_time": 1770757199999, "quote_volume": 44508.85676, "trades": 2032, "taker_buy_base": 60153.3, "taker_buy_quote": 16204.01332 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.2691, "high": 0.2709, "low": 0.2658, "close": 0.2667, "volume": 324142.3, "close_time": 1770760799999, "quote_volume": 86810.8583, "trades": 2564, "taker_buy_base": 142614.4, "taker_buy_quote": 38224.42039 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.267, "high": 0.2693, "low": 0.2661, "close": 0.2671, "volume": 414925.7, "close_time": 1770764399999, "quote_volume": 111079.72753, "trades": 2457, "taker_buy_base": 185927.3, "taker_buy_quote": 49776.27143 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.2668, "high": 0.2673, "low": 0.2645, "close": 0.2661, "volume": 627919.4, "close_time": 1770767999999, "quote_volume": 167049.47533, "trades": 5512, "taker_buy_base": 338236.0, "taker_buy_quote": 90025.04408 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.266, "high": 0.2662, "low": 0.254, "close": 0.2591, "volume": 955694.4, "close_time": 1770771599999, "quote_volume": 247262.62151, "trades": 6415, "taker_buy_base": 394070.2, "taker_buy_quote": 102081.47783 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.2593, "high": 0.2621, "low": 0.258, "close": 0.2611, "volume": 179701.1, "close_time": 1770775199999, "quote_volume": 46758.03467, "trades": 1404, "taker_buy_base": 111266.0, "taker_buy_quote": 28955.66894 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.2612, "high": 0.2622, "low": 0.257, "close": 0.2571, "volume": 133857.7, "close_time": 1770778799999, "quote_volume": 34828.58471, "trades": 936, "taker_buy_base": 67606.9, "taker_buy_quote": 17594.64273 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.2574, "high": 0.2592, "low": 0.2548, "close": 0.2581, "volume": 140376.8, "close_time": 1770782399999, "quote_volume": 36083.43608, "trades": 1133, "taker_buy_base": 84336.7, "taker_buy_quote": 21691.26526 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.258, "high": 0.2591, "low": 0.2545, "close": 0.2561, "volume": 156288.4, "close_time": 1770785999999, "quote_volume": 40107.69294, "trades": 1554, "taker_buy_base": 74788.3, "taker_buy_quote": 19194.85491 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.2563, "high": 0.258, "low": 0.2489, "close": 0.2522, "volume": 944400.4, "close_time": 1770789599999, "quote_volume": 238649.43408, "trades": 3063, "taker_buy_base": 190832.1, "taker_buy_quote": 48348.62643 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.2522, "high": 0.2531, "low": 0.2496, "close": 0.2507, "volume": 360699.3, "close_time": 1770793199999, "quote_volume": 90745.15955, "trades": 2043, "taker_buy_base": 132575.5, "taker_buy_quote": 33351.01464 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.2509, "high": 0.2534, "low": 0.2504, "close": 0.2523, "volume": 201391.6, "close_time": 1770796799999, "quote_volume": 50707.05405, "trades": 2057, "taker_buy_base": 112228.6, "taker_buy_quote": 28256.8401 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.2521, "high": 0.2538, "low": 0.2519, "close": 0.2535, "volume": 142375.8, "close_time": 1770800399999, "quote_volume": 35992.26997, "trades": 1353, "taker_buy_base": 75104.0, "taker_buy_quote": 18989.54088 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.2536, "high": 0.2548, "low": 0.2531, "close": 0.2539, "volume": 76732.4, "close_time": 1770803999999, "quote_volume": 19471.69691, "trades": 837, "taker_buy_base": 38349.2, "taker_buy_quote": 9737.26264 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.2539, "high": 0.2545, "low": 0.2473, "close": 0.2496, "volume": 220417.8, "close_time": 1770807599999, "quote_volume": 55148.12005, "trades": 2192, "taker_buy_base": 81286.3, "taker_buy_quote": 20352.39128 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.2494, "high": 0.2505, "low": 0.2478, "close": 0.2493, "volume": 228391.8, "close_time": 1770811199999, "quote_volume": 56873.68195, "trades": 2421, "taker_buy_base": 101742.7, "taker_buy_quote": 25342.28336 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.2493, "high": 0.2527, "low": 0.2485, "close": 0.2519, "volume": 203379.1, "close_time": 1770814799999, "quote_volume": 50998.72163, "trades": 1865, "taker_buy_base": 112756.2, "taker_buy_quote": 28308.64007 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.2519, "high": 0.2539, "low": 0.2505, "close": 0.2524, "volume": 521631.7, "close_time": 1770818399999, "quote_volume": 131438.09367, "trades": 2998, "taker_buy_base": 364314.0, "taker_buy_quote": 91757.95273 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.2525, "high": 0.2567, "low": 0.2467, "close": 0.2483, "volume": 268691.7, "close_time": 1770821999999, "quote_volume": 67537.57545, "trades": 2474, "taker_buy_base": 151186.1, "taker_buy_quote": 37989.1757 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.2483, "high": 0.2509, "low": 0.2453, "close": 0.2504, "volume": 276738.9, "close_time": 1770825599999, "quote_volume": 68771.97894, "trades": 2308, "taker_buy_base": 133678.8, "taker_buy_quote": 33254.74651 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.2504, "high": 0.2537, "low": 0.2498, "close": 0.2515, "volume": 129952.8, "close_time": 1770829199999, "quote_volume": 32729.48427, "trades": 1184, "taker_buy_base": 77560.2, "taker_buy_quote": 19545.94463 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.2514, "high": 0.2555, "low": 0.2502, "close": 0.255, "volume": 99473.8, "close_time": 1770832799999, "quote_volume": 25170.20541, "trades": 1019, "taker_buy_base": 49415.2, "taker_buy_quote": 12515.68971 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.255, "high": 0.2606, "low": 0.253, "close": 0.2596, "volume": 156799.6, "close_time": 1770836399999, "quote_volume": 40350.95822, "trades": 1366, "taker_buy_base": 96130.6, "taker_buy_quote": 24747.32329 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.2595, "high": 0.2643, "low": 0.2586, "close": 0.2615, "volume": 298506.3, "close_time": 1770839999999, "quote_volume": 78067.38771, "trades": 1877, "taker_buy_base": 159237.6, "taker_buy_quote": 41648.22194 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.2614, "high": 0.2625, "low": 0.2591, "close": 0.2618, "volume": 229066.5, "close_time": 1770843599999, "quote_volume": 59752.87754, "trades": 1579, "taker_buy_base": 110720.9, "taker_buy_quote": 28892.84586 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.2618, "high": 0.2621, "low": 0.2591, "close": 0.2597, "volume": 133646.1, "close_time": 1770847199999, "quote_volume": 34813.48847, "trades": 1058, "taker_buy_base": 58636.2, "taker_buy_quote": 15277.05432 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.2599, "high": 0.2609, "low": 0.2576, "close": 0.2586, "volume": 209865.0, "close_time": 1770850799999, "quote_volume": 54380.77373, "trades": 1345, "taker_buy_base": 85498.7, "taker_buy_quote": 22170.22538 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.2585, "high": 0.2594, "low": 0.2558, "close": 0.2594, "volume": 49724.4, "close_time": 1770854399999, "quote_volume": 12824.07238, "trades": 607, "taker_buy_base": 27825.9, "taker_buy_quote": 7176.04638 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.2594, "high": 0.2619, "low": 0.2587, "close": 0.2597, "volume": 105198.6, "close_time": 1770857999999, "quote_volume": 27353.21853, "trades": 987, "taker_buy_base": 34552.7, "taker_buy_quote": 8983.66601 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.2597, "high": 0.2603, "low": 0.2583, "close": 0.2597, "volume": 125491.4, "close_time": 1770861599999, "quote_volume": 32539.23587, "trades": 530, "taker_buy_base": 37614.7, "taker_buy_quote": 9759.18061 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.2595, "high": 0.2596, "low": 0.258, "close": 0.2584, "volume": 43846.1, "close_time": 1770865199999, "quote_volume": 11351.21447, "trades": 405, "taker_buy_base": 17710.9, "taker_buy_quote": 4587.11843 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.2583, "high": 0.2651, "low": 0.257, "close": 0.2651, "volume": 671516.3, "close_time": 1770868799999, "quote_volume": 174722.05355, "trades": 1365, "taker_buy_base": 364742.0, "taker_buy_quote": 95018.86119 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.2651, "high": 0.2651, "low": 0.2626, "close": 0.2626, "volume": 133359.5, "close_time": 1770872399999, "quote_volume": 35206.02634, "trades": 1075, "taker_buy_base": 31867.6, "taker_buy_quote": 8409.28319 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.2627, "high": 0.2635, "low": 0.2602, "close": 0.263, "volume": 110275.1, "close_time": 1770875999999, "quote_volume": 28879.08258, "trades": 765, "taker_buy_base": 51365.9, "taker_buy_quote": 13463.2779 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.2628, "high": 0.265, "low": 0.2624, "close": 0.2635, "volume": 62691.4, "close_time": 1770879599999, "quote_volume": 16539.50449, "trades": 353, "taker_buy_base": 31273.0, "taker_buy_quote": 8262.59036 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.2633, "high": 0.2649, "low": 0.2623, "close": 0.2646, "volume": 80566.4, "close_time": 1770883199999, "quote_volume": 21244.37238, "trades": 509, "taker_buy_base": 36196.5, "taker_buy_quote": 9555.46423 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.2644, "high": 0.2684, "low": 0.2641, "close": 0.266, "volume": 178464.6, "close_time": 1770886799999, "quote_volume": 47573.9014, "trades": 1413, "taker_buy_base": 109490.9, "taker_buy_quote": 29169.16827 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.2659, "high": 0.269, "low": 0.2655, "close": 0.2671, "volume": 142372.9, "close_time": 1770890399999, "quote_volume": 38091.19034, "trades": 1036, "taker_buy_base": 48769.0, "taker_buy_quote": 13047.48126 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.267, "high": 0.2701, "low": 0.2665, "close": 0.2699, "volume": 96483.9, "close_time": 1770893999999, "quote_volume": 25904.17494, "trades": 598, "taker_buy_base": 48230.4, "taker_buy_quote": 12952.51144 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.27, "high": 0.272, "low": 0.2676, "close": 0.2677, "volume": 95504.7, "close_time": 1770897599999, "quote_volume": 25748.912, "trades": 749, "taker_buy_base": 33155.7, "taker_buy_quote": 8953.14159 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.2676, "high": 0.2676, "low": 0.2614, "close": 0.2623, "volume": 292106.4, "close_time": 1770901199999, "quote_volume": 77106.66463, "trades": 1289, "taker_buy_base": 108878.6, "taker_buy_quote": 28812.27978 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.2624, "high": 0.2633, "low": 0.2597, "close": 0.2622, "volume": 178908.0, "close_time": 1770904799999, "quote_volume": 46824.08599, "trades": 1162, "taker_buy_base": 59159.1, "taker_buy_quote": 15493.79465 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.2623, "high": 0.2626, "low": 0.2605, "close": 0.2618, "volume": 153359.7, "close_time": 1770908399999, "quote_volume": 40122.19458, "trades": 1098, "taker_buy_base": 68135.3, "taker_buy_quote": 17827.3731 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.2618, "high": 0.265, "low": 0.2608, "close": 0.2619, "volume": 165303.1, "close_time": 1770911999999, "quote_volume": 43445.38188, "trades": 1337, "taker_buy_base": 54628.6, "taker_buy_quote": 14364.97435 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.2617, "high": 0.2637, "low": 0.2595, "close": 0.2601, "volume": 302126.8, "close_time": 1770915599999, "quote_volume": 79002.5827, "trades": 1436, "taker_buy_base": 99599.1, "taker_buy_quote": 26063.38636 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.2603, "high": 0.2621, "low": 0.2594, "close": 0.2605, "volume": 66465.6, "close_time": 1770919199999, "quote_volume": 17338.65283, "trades": 548, "taker_buy_base": 35147.7, "taker_buy_quote": 9176.45453 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.2606, "high": 0.2635, "low": 0.2602, "close": 0.2618, "volume": 47714.8, "close_time": 1770922799999, "quote_volume": 12507.109, "trades": 467, "taker_buy_base": 28071.6, "taker_buy_quote": 7356.84747 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.2619, "high": 0.2672, "low": 0.2609, "close": 0.2655, "volume": 70172.9, "close_time": 1770926399999, "quote_volume": 18561.48504, "trades": 542, "taker_buy_base": 35376.2, "taker_buy_quote": 9337.05388 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.2658, "high": 0.267, "low": 0.2635, "close": 0.264, "volume": 52528.1, "close_time": 1770929999999, "quote_volume": 13947.56626, "trades": 443, "taker_buy_base": 28660.6, "taker_buy_quote": 7617.24028 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.2643, "high": 0.2667, "low": 0.2642, "close": 0.2663, "volume": 61129.0, "close_time": 1770933599999, "quote_volume": 16251.77488, "trades": 399, "taker_buy_base": 22914.3, "taker_buy_quote": 6090.54458 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.2666, "high": 0.2672, "low": 0.2648, "close": 0.2671, "volume": 77398.1, "close_time": 1770937199999, "quote_volume": 20587.49067, "trades": 611, "taker_buy_base": 29912.6, "taker_buy_quote": 7965.7495 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.267, "high": 0.2712, "low": 0.267, "close": 0.2705, "volume": 146567.6, "close_time": 1770940799999, "quote_volume": 39518.94594, "trades": 912, "taker_buy_base": 71298.9, "taker_buy_quote": 19216.85456 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.2705, "high": 0.2707, "low": 0.2639, "close": 0.2644, "volume": 190979.6, "close_time": 1770944399999, "quote_volume": 50842.90415, "trades": 892, "taker_buy_base": 56410.5, "taker_buy_quote": 15022.67946 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.2646, "high": 0.2688, "low": 0.2646, "close": 0.2672, "volume": 122945.2, "close_time": 1770947999999, "quote_volume": 32801.74065, "trades": 635, "taker_buy_base": 58760.5, "taker_buy_quote": 15680.22955 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.2673, "high": 0.2684, "low": 0.2647, "close": 0.268, "volume": 95185.5, "close_time": 1770951599999, "quote_volume": 25356.2093, "trades": 588, "taker_buy_base": 44447.5, "taker_buy_quote": 11840.60909 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.268, "high": 0.268, "low": 0.2654, "close": 0.2655, "volume": 90818.6, "close_time": 1770955199999, "quote_volume": 24220.25231, "trades": 695, "taker_buy_base": 31001.1, "taker_buy_quote": 8268.74215 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.2658, "high": 0.2689, "low": 0.2655, "close": 0.2666, "volume": 117819.9, "close_time": 1770958799999, "quote_volume": 31461.92046, "trades": 752, "taker_buy_base": 73405.2, "taker_buy_quote": 19603.91795 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.2664, "high": 0.2669, "low": 0.2639, "close": 0.264, "volume": 233426.3, "close_time": 1770962399999, "quote_volume": 61997.5154, "trades": 1005, "taker_buy_base": 71543.0, "taker_buy_quote": 19007.32742 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.264, "high": 0.2659, "low": 0.2627, "close": 0.2653, "volume": 106519.0, "close_time": 1770965999999, "quote_volume": 28128.7857, "trades": 571, "taker_buy_base": 59628.5, "taker_buy_quote": 15746.71333 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.2652, "high": 0.268, "low": 0.265, "close": 0.2675, "volume": 88196.9, "close_time": 1770969599999, "quote_volume": 23519.20484, "trades": 500, "taker_buy_base": 29920.3, "taker_buy_quote": 7976.60298 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.2677, "high": 0.2728, "low": 0.2677, "close": 0.2706, "volume": 176692.8, "close_time": 1770973199999, "quote_volume": 47797.90871, "trades": 990, "taker_buy_base": 88852.3, "taker_buy_quote": 24027.30948 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.2708, "high": 0.2742, "low": 0.2705, "close": 0.2722, "volume": 275526.3, "close_time": 1770976799999, "quote_volume": 75122.4337, "trades": 997, "taker_buy_base": 138613.4, "taker_buy_quote": 37796.8133 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.2724, "high": 0.2742, "low": 0.2716, "close": 0.2719, "volume": 202714.5, "close_time": 1770980399999, "quote_volume": 55285.14451, "trades": 824, "taker_buy_base": 92073.4, "taker_buy_quote": 25118.53844 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.2719, "high": 0.2729, "low": 0.2719, "close": 0.2725, "volume": 46814.0, "close_time": 1770983999999, "quote_volume": 12751.02582, "trades": 404, "taker_buy_base": 13405.6, "taker_buy_quote": 3653.17179 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.2725, "high": 0.2725, "low": 0.2698, "close": 0.2703, "volume": 95196.9, "close_time": 1770987599999, "quote_volume": 25796.60218, "trades": 427, "taker_buy_base": 17112.1, "taker_buy_quote": 4631.44085 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.2703, "high": 0.2736, "low": 0.2698, "close": 0.2731, "volume": 132501.0, "close_time": 1770991199999, "quote_volume": 36131.43105, "trades": 694, "taker_buy_base": 76773.5, "taker_buy_quote": 20935.28696 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.2729, "high": 0.2793, "low": 0.2717, "close": 0.2788, "volume": 482019.4, "close_time": 1770994799999, "quote_volume": 133115.74631, "trades": 1981, "taker_buy_base": 232151.4, "taker_buy_quote": 64190.06417 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.2791, "high": 0.2839, "low": 0.2786, "close": 0.2819, "volume": 473286.6, "close_time": 1770998399999, "quote_volume": 132888.4995, "trades": 2072, "taker_buy_base": 180114.7, "taker_buy_quote": 50560.73023 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.2817, "high": 0.2837, "low": 0.2809, "close": 0.2814, "volume": 150197.1, "close_time": 1771001999999, "quote_volume": 42379.76818, "trades": 982, "taker_buy_base": 48934.3, "taker_buy_quote": 13810.67435 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.2816, "high": 0.2819, "low": 0.2794, "close": 0.2811, "volume": 120576.0, "close_time": 1771005599999, "quote_volume": 33869.53623, "trades": 709, "taker_buy_base": 79749.3, "taker_buy_quote": 22410.37468 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.2809, "high": 0.2817, "low": 0.2797, "close": 0.2797, "volume": 45699.0, "close_time": 1771009199999, "quote_volume": 12827.83816, "trades": 369, "taker_buy_base": 15560.3, "taker_buy_quote": 4371.58037 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.2797, "high": 0.2799, "low": 0.2785, "close": 0.2791, "volume": 21056.1, "close_time": 1771012799999, "quote_volume": 5878.64396, "trades": 280, "taker_buy_base": 7611.8, "taker_buy_quote": 2125.21475 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.2789, "high": 0.281, "low": 0.2785, "close": 0.28, "volume": 62263.4, "close_time": 1771016399999, "quote_volume": 17447.05469, "trades": 470, "taker_buy_base": 23874.8, "taker_buy_quote": 6688.37579 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.28, "high": 0.2836, "low": 0.2798, "close": 0.2826, "volume": 255235.2, "close_time": 1771019999999, "quote_volume": 72100.4278, "trades": 948, "taker_buy_base": 95679.0, "taker_buy_quote": 27022.01057 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.2825, "high": 0.284, "low": 0.2814, "close": 0.2825, "volume": 151354.9, "close_time": 1771023599999, "quote_volume": 42773.72719, "trades": 965, "taker_buy_base": 49135.8, "taker_buy_quote": 13883.28321 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.2825, "high": 0.2884, "low": 0.2814, "close": 0.2835, "volume": 357097.3, "close_time": 1771027199999, "quote_volume": 101641.48855, "trades": 1453, "taker_buy_base": 185484.1, "taker_buy_quote": 52927.61195 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.2835, "high": 0.2924, "low": 0.2817, "close": 0.2888, "volume": 602171.7, "close_time": 1771030799999, "quote_volume": 173042.53309, "trades": 2403, "taker_buy_base": 403890.1, "taker_buy_quote": 116169.89304 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.2888, "high": 0.2888, "low": 0.2841, "close": 0.2844, "volume": 192381.5, "close_time": 1771034399999, "quote_volume": 55016.923, "trades": 981, "taker_buy_base": 72283.9, "taker_buy_quote": 20669.02261 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.2844, "high": 0.2864, "low": 0.283, "close": 0.284, "volume": 202902.5, "close_time": 1771037999999, "quote_volume": 57694.50833, "trades": 898, "taker_buy_base": 66371.6, "taker_buy_quote": 18873.84909 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.284, "high": 0.2853, "low": 0.284, "close": 0.2848, "volume": 78273.7, "close_time": 1771041599999, "quote_volume": 22292.14172, "trades": 417, "taker_buy_base": 38525.4, "taker_buy_quote": 10971.5704 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.2846, "high": 0.2851, "low": 0.2824, "close": 0.2839, "volume": 240021.8, "close_time": 1771045199999, "quote_volume": 68053.61436, "trades": 633, "taker_buy_base": 60936.0, "taker_buy_quote": 17297.5533 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.2839, "high": 0.2875, "low": 0.2833, "close": 0.2853, "volume": 169304.6, "close_time": 1771048799999, "quote_volume": 48388.70129, "trades": 608, "taker_buy_base": 50440.2, "taker_buy_quote": 14384.70822 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.2853, "high": 0.2895, "low": 0.285, "close": 0.2862, "volume": 92013.8, "close_time": 1771052399999, "quote_volume": 26373.3001, "trades": 587, "taker_buy_base": 49566.6, "taker_buy_quote": 14194.11844 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.286, "high": 0.2863, "low": 0.2824, "close": 0.2839, "volume": 118263.7, "close_time": 1771055999999, "quote_volume": 33675.97176, "trades": 727, "taker_buy_base": 74880.5, "taker_buy_quote": 21343.09863 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.2839, "high": 0.2879, "low": 0.2839, "close": 0.2863, "volume": 149578.9, "close_time": 1771059599999, "quote_volume": 42802.64501, "trades": 790, "taker_buy_base": 91826.2, "taker_buy_quote": 26271.11191 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.2866, "high": 0.2869, "low": 0.2851, "close": 0.2866, "volume": 127125.8, "close_time": 1771063199999, "quote_volume": 36369.18348, "trades": 374, "taker_buy_base": 75681.7, "taker_buy_quote": 21656.63464 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.2865, "high": 0.2869, "low": 0.2825, "close": 0.2867, "volume": 955423.8, "close_time": 1771066799999, "quote_volume": 271279.74237, "trades": 2883, "taker_buy_base": 647389.0, "taker_buy_quote": 183788.67508 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.2869, "high": 0.2885, "low": 0.2856, "close": 0.287, "volume": 92544.6, "close_time": 1771070399999, "quote_volume": 26570.52982, "trades": 545, "taker_buy_base": 29372.3, "taker_buy_quote": 8439.16409 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.2872, "high": 0.288, "low": 0.2855, "close": 0.2859, "volume": 82651.2, "close_time": 1771073999999, "quote_volume": 23733.87967, "trades": 581, "taker_buy_base": 50504.3, "taker_buy_quote": 14508.88962 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.2858, "high": 0.2868, "low": 0.2831, "close": 0.285, "volume": 272386.3, "close_time": 1771077599999, "quote_volume": 77664.48457, "trades": 1006, "taker_buy_base": 83461.1, "taker_buy_quote": 23780.76776 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.285, "high": 0.2877, "low": 0.2842, "close": 0.2873, "volume": 191730.8, "close_time": 1771081199999, "quote_volume": 54777.17925, "trades": 1028, "taker_buy_base": 135677.9, "taker_buy_quote": 38768.64949 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.2871, "high": 0.2886, "low": 0.2863, "close": 0.2868, "volume": 116435.4, "close_time": 1771084799999, "quote_volume": 33499.62429, "trades": 642, "taker_buy_base": 53678.0, "taker_buy_quote": 15456.89449 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.2869, "high": 0.2889, "low": 0.2853, "close": 0.2889, "volume": 136542.4, "close_time": 1771088399999, "quote_volume": 39184.42883, "trades": 617, "taker_buy_base": 78613.6, "taker_buy_quote": 22583.93992 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.2886, "high": 0.2905, "low": 0.2881, "close": 0.2887, "volume": 84575.3, "close_time": 1771091999999, "quote_volume": 24472.09093, "trades": 304, "taker_buy_base": 53713.3, "taker_buy_quote": 15542.38298 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.2887, "high": 0.2917, "low": 0.2881, "close": 0.2913, "volume": 49652.4, "close_time": 1771095599999, "quote_volume": 14416.65748, "trades": 251, "taker_buy_base": 23302.0, "taker_buy_quote": 6772.61071 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.2913, "high": 0.2913, "low": 0.2892, "close": 0.2907, "volume": 88200.6, "close_time": 1771099199999, "quote_volume": 25619.1812, "trades": 436, "taker_buy_base": 26696.9, "taker_buy_quote": 7753.37576 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.291, "high": 0.2918, "low": 0.2902, "close": 0.2916, "volume": 34046.8, "close_time": 1771102799999, "quote_volume": 9910.18145, "trades": 332, "taker_buy_base": 17827.6, "taker_buy_quote": 5191.35527 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.2915, "high": 0.292, "low": 0.2889, "close": 0.2896, "volume": 95313.1, "close_time": 1771106399999, "quote_volume": 27675.2847, "trades": 479, "taker_buy_base": 47976.8, "taker_buy_quote": 13929.49642 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.2896, "high": 0.2904, "low": 0.2888, "close": 0.2891, "volume": 43034.1, "close_time": 1771109999999, "quote_volume": 12459.24172, "trades": 266, "taker_buy_base": 21625.3, "taker_buy_quote": 6263.80102 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.289, "high": 0.2895, "low": 0.2875, "close": 0.2889, "volume": 89127.7, "close_time": 1771113599999, "quote_volume": 25721.86085, "trades": 485, "taker_buy_base": 59128.7, "taker_buy_quote": 17068.56045 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.2888, "high": 0.2892, "low": 0.286, "close": 0.2873, "volume": 100337.3, "close_time": 1771117199999, "quote_volume": 28825.53754, "trades": 538, "taker_buy_base": 51669.0, "taker_buy_quote": 14843.40542 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.2873, "high": 0.2893, "low": 0.2859, "close": 0.2871, "volume": 125578.3, "close_time": 1771120799999, "quote_volume": 36073.78427, "trades": 857, "taker_buy_base": 82093.0, "taker_buy_quote": 23586.84943 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.2874, "high": 0.2881, "low": 0.2849, "close": 0.2866, "volume": 111147.9, "close_time": 1771124399999, "quote_volume": 31823.96464, "trades": 622, "taker_buy_base": 62744.3, "taker_buy_quote": 17952.22204 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.2865, "high": 0.2868, "low": 0.2826, "close": 0.2855, "volume": 77494.1, "close_time": 1771127999999, "quote_volume": 22077.62333, "trades": 662, "taker_buy_base": 28054.2, "taker_buy_quote": 7991.43602 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.2859, "high": 0.2882, "low": 0.2852, "close": 0.2869, "volume": 120688.9, "close_time": 1771131599999, "quote_volume": 34570.05416, "trades": 914, "taker_buy_base": 67867.5, "taker_buy_quote": 19437.76976 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.287, "high": 0.2892, "low": 0.287, "close": 0.2887, "volume": 196244.6, "close_time": 1771135199999, "quote_volume": 56554.89694, "trades": 1205, "taker_buy_base": 100552.9, "taker_buy_quote": 28979.17169 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.2885, "high": 0.2905, "low": 0.2879, "close": 0.2887, "volume": 144280.2, "close_time": 1771138799999, "quote_volume": 41780.69812, "trades": 699, "taker_buy_base": 86601.0, "taker_buy_quote": 25073.62845 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.2886, "high": 0.2893, "low": 0.2846, "close": 0.286, "volume": 577995.2, "close_time": 1771142399999, "quote_volume": 165529.47236, "trades": 3727, "taker_buy_base": 280837.6, "taker_buy_quote": 80435.64485 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.286, "high": 0.2866, "low": 0.2789, "close": 0.2809, "volume": 415276.7, "close_time": 1771145999999, "quote_volume": 117542.15792, "trades": 3477, "taker_buy_base": 329981.3, "taker_buy_quote": 93466.09316 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.281, "high": 0.2826, "low": 0.2797, "close": 0.2802, "volume": 140981.9, "close_time": 1771149599999, "quote_volume": 39643.38717, "trades": 761, "taker_buy_base": 108731.3, "taker_buy_quote": 30577.41691 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.2802, "high": 0.2802, "low": 0.2764, "close": 0.2769, "volume": 581898.5, "close_time": 1771153199999, "quote_volume": 161424.88641, "trades": 2277, "taker_buy_base": 383806.5, "taker_buy_quote": 106412.04527 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.277, "high": 0.2795, "low": 0.2752, "close": 0.2757, "volume": 957203.4, "close_time": 1771156799999, "quote_volume": 265153.93312, "trades": 1977, "taker_buy_base": 789641.8, "taker_buy_quote": 218754.84784 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.2757, "high": 0.2763, "low": 0.2681, "close": 0.2681, "volume": 347833.4, "close_time": 1771160399999, "quote_volume": 94473.87805, "trades": 1362, "taker_buy_base": 109823.4, "taker_buy_quote": 29907.51459 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.2682, "high": 0.2712, "low": 0.2658, "close": 0.2665, "volume": 254083.3, "close_time": 1771163999999, "quote_volume": 68123.24201, "trades": 1290, "taker_buy_base": 127857.9, "taker_buy_quote": 34314.6015 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.2671, "high": 0.2705, "low": 0.2665, "close": 0.2698, "volume": 119786.5, "close_time": 1771167599999, "quote_volume": 32141.94304, "trades": 604, "taker_buy_base": 85195.5, "taker_buy_quote": 22852.65497 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.2698, "high": 0.2712, "low": 0.2685, "close": 0.2688, "volume": 60205.1, "close_time": 1771171199999, "quote_volume": 16245.70191, "trades": 314, "taker_buy_base": 30773.5, "taker_buy_quote": 8310.55256 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.2688, "high": 0.2702, "low": 0.267, "close": 0.2686, "volume": 71427.0, "close_time": 1771174799999, "quote_volume": 19211.49624, "trades": 494, "taker_buy_base": 25801.9, "taker_buy_quote": 6941.20871 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.2688, "high": 0.2692, "low": 0.2641, "close": 0.2655, "volume": 95951.8, "close_time": 1771178399999, "quote_volume": 25617.9488, "trades": 660, "taker_buy_base": 27959.7, "taker_buy_quote": 7444.74436 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.2655, "high": 0.2675, "low": 0.2644, "close": 0.2654, "volume": 119917.3, "close_time": 1771181999999, "quote_volume": 31841.80871, "trades": 625, "taker_buy_base": 89554.7, "taker_buy_quote": 23768.54159 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.2654, "high": 0.2674, "low": 0.2641, "close": 0.2662, "volume": 36209.0, "close_time": 1771185599999, "quote_volume": 9630.82695, "trades": 296, "taker_buy_base": 20681.3, "taker_buy_quote": 5503.7171 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.2662, "high": 0.2691, "low": 0.2653, "close": 0.2688, "volume": 49706.5, "close_time": 1771189199999, "quote_volume": 13298.03297, "trades": 332, "taker_buy_base": 37433.2, "taker_buy_quote": 10017.05431 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.2688, "high": 0.2708, "low": 0.2686, "close": 0.2697, "volume": 331754.1, "close_time": 1771192799999, "quote_volume": 89471.42908, "trades": 825, "taker_buy_base": 155899.9, "taker_buy_quote": 41958.08134 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.2696, "high": 0.2702, "low": 0.2686, "close": 0.2693, "volume": 38266.6, "close_time": 1771196399999, "quote_volume": 10314.02481, "trades": 317, "taker_buy_base": 20520.3, "taker_buy_quote": 5533.79838 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.2696, "high": 0.2696, "low": 0.2664, "close": 0.2688, "volume": 81409.7, "close_time": 1771199999999, "quote_volume": 21832.64348, "trades": 586, "taker_buy_base": 54906.2, "taker_buy_quote": 14726.88851 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.269, "high": 0.2702, "low": 0.268, "close": 0.2696, "volume": 69585.2, "close_time": 1771203599999, "quote_volume": 18724.15869, "trades": 409, "taker_buy_base": 42391.3, "taker_buy_quote": 11410.19882 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.2696, "high": 0.2696, "low": 0.2671, "close": 0.2689, "volume": 69473.6, "close_time": 1771207199999, "quote_volume": 18670.34841, "trades": 488, "taker_buy_base": 39356.8, "taker_buy_quote": 10583.81411 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.2685, "high": 0.2696, "low": 0.2671, "close": 0.2671, "volume": 34293.2, "close_time": 1771210799999, "quote_volume": 9205.19779, "trades": 297, "taker_buy_base": 15065.1, "taker_buy_quote": 4047.66764 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.2677, "high": 0.2684, "low": 0.266, "close": 0.2671, "volume": 1204530.3, "close_time": 1771214399999, "quote_volume": 321296.28359, "trades": 3053, "taker_buy_base": 1068615.4, "taker_buy_quote": 285009.62252 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.2671, "high": 0.2685, "low": 0.2669, "close": 0.2685, "volume": 73990.7, "close_time": 1771217999999, "quote_volume": 19815.78904, "trades": 268, "taker_buy_base": 64635.4, "taker_buy_quote": 17313.65497 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.2685, "high": 0.269, "low": 0.267, "close": 0.2676, "volume": 35331.0, "close_time": 1771221599999, "quote_volume": 9458.21841, "trades": 273, "taker_buy_base": 23689.4, "taker_buy_quote": 6341.60922 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.2677, "high": 0.2689, "low": 0.2672, "close": 0.2682, "volume": 14007.3, "close_time": 1771225199999, "quote_volume": 3753.25282, "trades": 139, "taker_buy_base": 7062.5, "taker_buy_quote": 1893.48879 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.2681, "high": 0.2682, "low": 0.2666, "close": 0.2679, "volume": 82498.3, "close_time": 1771228799999, "quote_volume": 22071.75403, "trades": 342, "taker_buy_base": 13301.9, "taker_buy_quote": 3560.97924 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.2676, "high": 0.2706, "low": 0.2676, "close": 0.2696, "volume": 54988.0, "close_time": 1771232399999, "quote_volume": 14802.7241, "trades": 356, "taker_buy_base": 39525.0, "taker_buy_quote": 10645.37057 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.2698, "high": 0.273, "low": 0.2698, "close": 0.271, "volume": 111627.1, "close_time": 1771235999999, "quote_volume": 30333.1127, "trades": 503, "taker_buy_base": 53243.9, "taker_buy_quote": 14457.54258 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.2708, "high": 0.2715, "low": 0.2683, "close": 0.2686, "volume": 22563.4, "close_time": 1771239599999, "quote_volume": 6093.75012, "trades": 272, "taker_buy_base": 10699.7, "taker_buy_quote": 2893.18028 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.2684, "high": 0.2708, "low": 0.2672, "close": 0.2701, "volume": 46904.5, "close_time": 1771243199999, "quote_volume": 12612.89156, "trades": 538, "taker_buy_base": 28923.9, "taker_buy_quote": 7783.23469 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.27, "high": 0.2747, "low": 0.2696, "close": 0.2743, "volume": 131347.9, "close_time": 1771246799999, "quote_volume": 35791.23787, "trades": 859, "taker_buy_base": 101036.2, "taker_buy_quote": 27530.82069 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.2745, "high": 0.2756, "low": 0.2691, "close": 0.2696, "volume": 122247.4, "close_time": 1771250399999, "quote_volume": 33211.51222, "trades": 845, "taker_buy_base": 37792.4, "taker_buy_quote": 10273.57172 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.2694, "high": 0.2729, "low": 0.2692, "close": 0.2719, "volume": 65399.6, "close_time": 1771253999999, "quote_volume": 17754.45344, "trades": 675, "taker_buy_base": 40074.4, "taker_buy_quote": 10880.12828 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.272, "high": 0.273, "low": 0.2678, "close": 0.2697, "volume": 89335.6, "close_time": 1771257599999, "quote_volume": 24118.17383, "trades": 937, "taker_buy_base": 51087.9, "taker_buy_quote": 13793.3931 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.2696, "high": 0.2723, "low": 0.2696, "close": 0.2703, "volume": 61560.1, "close_time": 1771261199999, "quote_volume": 16675.52933, "trades": 447, "taker_buy_base": 41223.9, "taker_buy_quote": 11170.30994 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.2703, "high": 0.2709, "low": 0.269, "close": 0.2701, "volume": 19138.5, "close_time": 1771264799999, "quote_volume": 5168.80804, "trades": 168, "taker_buy_base": 6213.2, "taker_buy_quote": 1678.85014 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.2702, "high": 0.2713, "low": 0.2699, "close": 0.27, "volume": 9481.4, "close_time": 1771268399999, "quote_volume": 2566.4949, "trades": 144, "taker_buy_base": 5730.6, "taker_buy_quote": 1552.07239 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.2703, "high": 0.2729, "low": 0.2697, "close": 0.2724, "volume": 20655.9, "close_time": 1771271999999, "quote_volume": 5614.43931, "trades": 233, "taker_buy_base": 11287.8, "taker_buy_quote": 3068.89327 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.2723, "high": 0.2754, "low": 0.2712, "close": 0.2754, "volume": 32519.8, "close_time": 1771275599999, "quote_volume": 8876.51505, "trades": 246, "taker_buy_base": 18082.0, "taker_buy_quote": 4938.10993 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.2749, "high": 0.2806, "low": 0.2748, "close": 0.2774, "volume": 92530.7, "close_time": 1771279199999, "quote_volume": 25652.20291, "trades": 613, "taker_buy_base": 41072.7, "taker_buy_quote": 11396.89619 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.2776, "high": 0.2779, "low": 0.2749, "close": 0.2762, "volume": 97855.9, "close_time": 1771282799999, "quote_volume": 27044.63995, "trades": 356, "taker_buy_base": 57040.0, "taker_buy_quote": 15779.65115 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.2762, "high": 0.2781, "low": 0.2757, "close": 0.2771, "volume": 52412.3, "close_time": 1771286399999, "quote_volume": 14518.90218, "trades": 309, "taker_buy_base": 30216.4, "taker_buy_quote": 8368.98782 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.2769, "high": 0.2771, "low": 0.275, "close": 0.2754, "volume": 47971.6, "close_time": 1771289999999, "quote_volume": 13232.19358, "trades": 267, "taker_buy_base": 8867.3, "taker_buy_quote": 2449.7608 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.2752, "high": 0.2756, "low": 0.2733, "close": 0.2733, "volume": 98704.3, "close_time": 1771293599999, "quote_volume": 27105.40527, "trades": 364, "taker_buy_base": 12275.4, "taker_buy_quote": 3375.04935 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.2734, "high": 0.2752, "low": 0.272, "close": 0.2746, "volume": 42029.1, "close_time": 1771297199999, "quote_volume": 11496.08547, "trades": 299, "taker_buy_base": 19866.3, "taker_buy_quote": 5447.5153 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.2743, "high": 0.2743, "low": 0.2721, "close": 0.2727, "volume": 16898.2, "close_time": 1771300799999, "quote_volume": 4616.90969, "trades": 161, "taker_buy_base": 6138.9, "taker_buy_quote": 1676.60159 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.2726, "high": 0.2741, "low": 0.2719, "close": 0.2732, "volume": 18432.9, "close_time": 1771304399999, "quote_volume": 5026.68933, "trades": 202, "taker_buy_base": 8216.5, "taker_buy_quote": 2242.88331 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.273, "high": 0.2731, "low": 0.2696, "close": 0.271, "volume": 44423.2, "close_time": 1771307999999, "quote_volume": 12041.17581, "trades": 352, "taker_buy_base": 14734.1, "taker_buy_quote": 3993.9283 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.2712, "high": 0.2724, "low": 0.2711, "close": 0.2717, "volume": 14684.5, "close_time": 1771311599999, "quote_volume": 3991.35739, "trades": 172, "taker_buy_base": 10248.7, "taker_buy_quote": 2785.91543 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.2718, "high": 0.2721, "low": 0.2708, "close": 0.2713, "volume": 17216.9, "close_time": 1771315199999, "quote_volume": 4675.58636, "trades": 139, "taker_buy_base": 8127.0, "taker_buy_quote": 2208.48179 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.2716, "high": 0.2722, "low": 0.2705, "close": 0.2719, "volume": 17103.9, "close_time": 1771318799999, "quote_volume": 4645.59528, "trades": 192, "taker_buy_base": 9319.0, "taker_buy_quote": 2532.39921 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.2716, "high": 0.2749, "low": 0.2716, "close": 0.2746, "volume": 65066.7, "close_time": 1771322399999, "quote_volume": 17801.42938, "trades": 786, "taker_buy_base": 48871.5, "taker_buy_quote": 13375.96673 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.2746, "high": 0.2748, "low": 0.2723, "close": 0.2739, "volume": 71374.9, "close_time": 1771325999999, "quote_volume": 19505.82709, "trades": 1130, "taker_buy_base": 49346.3, "taker_buy_quote": 13491.51773 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.2739, "high": 0.278, "low": 0.2739, "close": 0.2766, "volume": 178616.0, "close_time": 1771329599999, "quote_volume": 49373.85975, "trades": 1386, "taker_buy_base": 139790.5, "taker_buy_quote": 38646.06947 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.2766, "high": 0.2829, "low": 0.2761, "close": 0.2784, "volume": 253859.8, "close_time": 1771333199999, "quote_volume": 71155.89614, "trades": 1929, "taker_buy_base": 160020.0, "taker_buy_quote": 44870.08519 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.2784, "high": 0.284, "low": 0.2784, "close": 0.2804, "volume": 321266.4, "close_time": 1771336799999, "quote_volume": 90481.8609, "trades": 2451, "taker_buy_base": 198072.3, "taker_buy_quote": 55775.94101 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.2804, "high": 0.2818, "low": 0.2725, "close": 0.2732, "volume": 329191.0, "close_time": 1771340399999, "quote_volume": 91654.7647, "trades": 2126, "taker_buy_base": 172069.1, "taker_buy_quote": 48060.02334 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.2729, "high": 0.2783, "low": 0.2727, "close": 0.2765, "volume": 1393996.8, "close_time": 1771343999999, "quote_volume": 383540.13562, "trades": 5145, "taker_buy_base": 1067872.3, "taker_buy_quote": 293686.88458 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.2764, "high": 0.2805, "low": 0.2748, "close": 0.2765, "volume": 88937.0, "close_time": 1771347599999, "quote_volume": 24718.71782, "trades": 763, "taker_buy_base": 52920.4, "taker_buy_quote": 14707.84277 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.2763, "high": 0.2772, "low": 0.2734, "close": 0.2751, "volume": 71814.3, "close_time": 1771351199999, "quote_volume": 19732.82166, "trades": 477, "taker_buy_base": 27878.9, "taker_buy_quote": 7667.4962 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.275, "high": 0.2784, "low": 0.2744, "close": 0.2775, "volume": 21963.6, "close_time": 1771354799999, "quote_volume": 6079.85484, "trades": 342, "taker_buy_base": 11073.4, "taker_buy_quote": 3059.84751 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.2776, "high": 0.2783, "low": 0.2761, "close": 0.2765, "volume": 16132.0, "close_time": 1771358399999, "quote_volume": 4469.42112, "trades": 205, "taker_buy_base": 5675.7, "taker_buy_quote": 1574.28544 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.2764, "high": 0.2767, "low": 0.2749, "close": 0.2753, "volume": 8963.6, "close_time": 1771361999999, "quote_volume": 2472.25562, "trades": 146, "taker_buy_base": 3622.1, "taker_buy_quote": 999.29372 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.2752, "high": 0.2762, "low": 0.2746, "close": 0.2752, "volume": 4162.1, "close_time": 1771365599999, "quote_volume": 1144.93615, "trades": 82, "taker_buy_base": 1778.4, "taker_buy_quote": 489.47563 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.2752, "high": 0.2758, "low": 0.2743, "close": 0.2744, "volume": 43790.0, "close_time": 1771369199999, "quote_volume": 12057.99344, "trades": 135, "taker_buy_base": 27071.3, "taker_buy_quote": 7461.14175 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.2744, "high": 0.275, "low": 0.2739, "close": 0.2744, "volume": 9985.2, "close_time": 1771372799999, "quote_volume": 2741.53834, "trades": 135, "taker_buy_base": 4824.5, "taker_buy_quote": 1324.9268 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.2747, "high": 0.2756, "low": 0.2737, "close": 0.2741, "volume": 75496.0, "close_time": 1771376399999, "quote_volume": 20721.39838, "trades": 548, "taker_buy_base": 30872.5, "taker_buy_quote": 8481.45779 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.274, "high": 0.2752, "low": 0.2734, "close": 0.2748, "volume": 66281.4, "close_time": 1771379999999, "quote_volume": 18180.7054, "trades": 518, "taker_buy_base": 46115.4, "taker_buy_quote": 12655.06885 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.275, "high": 0.2802, "low": 0.275, "close": 0.2798, "volume": 184986.1, "close_time": 1771383599999, "quote_volume": 51441.59777, "trades": 1212, "taker_buy_base": 116935.6, "taker_buy_quote": 32515.32684 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.2798, "high": 0.2834, "low": 0.2798, "close": 0.2814, "volume": 251861.7, "close_time": 1771387199999, "quote_volume": 70923.94442, "trades": 1370, "taker_buy_base": 168261.4, "taker_buy_quote": 47393.86084 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.2811, "high": 0.2815, "low": 0.2779, "close": 0.2793, "volume": 245139.8, "close_time": 1771390799999, "quote_volume": 68592.59488, "trades": 1253, "taker_buy_base": 113128.9, "taker_buy_quote": 31653.03108 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.2795, "high": 0.2865, "low": 0.2795, "close": 0.2836, "volume": 176345.6, "close_time": 1771394399999, "quote_volume": 50006.88321, "trades": 1068, "taker_buy_base": 143605.5, "taker_buy_quote": 40735.11814 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.2837, "high": 0.2865, "low": 0.2832, "close": 0.2855, "volume": 130919.1, "close_time": 1771397999999, "quote_volume": 37326.45132, "trades": 829, "taker_buy_base": 72734.1, "taker_buy_quote": 20742.36164 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.2855, "high": 0.2879, "low": 0.2841, "close": 0.2872, "volume": 102728.2, "close_time": 1771401599999, "quote_volume": 29386.74055, "trades": 856, "taker_buy_base": 60686.0, "taker_buy_quote": 17379.87177 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.2873, "high": 0.2893, "low": 0.2831, "close": 0.2838, "volume": 321903.7, "close_time": 1771405199999, "quote_volume": 92042.35344, "trades": 1636, "taker_buy_base": 132039.1, "taker_buy_quote": 37782.79094 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.2838, "high": 0.2842, "low": 0.2816, "close": 0.2839, "volume": 97426.0, "close_time": 1771408799999, "quote_volume": 27559.04281, "trades": 534, "taker_buy_base": 30388.9, "taker_buy_quote": 8600.58824 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.284, "high": 0.2844, "low": 0.282, "close": 0.2827, "volume": 78994.1, "close_time": 1771412399999, "quote_volume": 22387.81628, "trades": 532, "taker_buy_base": 48244.9, "taker_buy_quote": 13677.83414 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.2825, "high": 0.2846, "low": 0.2801, "close": 0.282, "volume": 134483.7, "close_time": 1771415999999, "quote_volume": 38020.47103, "trades": 895, "taker_buy_base": 88120.7, "taker_buy_quote": 24919.48176 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.282, "high": 0.2842, "low": 0.2793, "close": 0.2794, "volume": 135435.1, "close_time": 1771419599999, "quote_volume": 38127.54153, "trades": 791, "taker_buy_base": 44680.7, "taker_buy_quote": 12611.65214 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.2796, "high": 0.2806, "low": 0.2755, "close": 0.2769, "volume": 181126.6, "close_time": 1771423199999, "quote_volume": 50371.1214, "trades": 1115, "taker_buy_base": 98898.0, "taker_buy_quote": 27500.31684 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.2771, "high": 0.2795, "low": 0.2756, "close": 0.2781, "volume": 246382.7, "close_time": 1771426799999, "quote_volume": 68594.97275, "trades": 1986, "taker_buy_base": 166298.4, "taker_buy_quote": 46326.7314 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.2783, "high": 0.2805, "low": 0.2767, "close": 0.2767, "volume": 92869.8, "close_time": 1771430399999, "quote_volume": 25858.50122, "trades": 596, "taker_buy_base": 44020.9, "taker_buy_quote": 12271.87758 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.2769, "high": 0.277, "low": 0.2744, "close": 0.2749, "volume": 91478.4, "close_time": 1771433999999, "quote_volume": 25211.53536, "trades": 662, "taker_buy_base": 33558.5, "taker_buy_quote": 9252.04596 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.2748, "high": 0.2766, "low": 0.2733, "close": 0.2734, "volume": 35067.9, "close_time": 1771437599999, "quote_volume": 9635.59213, "trades": 340, "taker_buy_base": 19596.0, "taker_buy_quote": 5385.33408 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.2737, "high": 0.2742, "low": 0.2705, "close": 0.271, "volume": 82099.4, "close_time": 1771441199999, "quote_volume": 22361.86896, "trades": 758, "taker_buy_base": 49963.9, "taker_buy_quote": 13617.11567 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.2708, "high": 0.2723, "low": 0.2672, "close": 0.2679, "volume": 50373.6, "close_time": 1771444799999, "quote_volume": 13579.40643, "trades": 605, "taker_buy_base": 19499.2, "taker_buy_quote": 5262.06232 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.2678, "high": 0.2691, "low": 0.2666, "close": 0.2672, "volume": 39723.7, "close_time": 1771448399999, "quote_volume": 10639.41845, "trades": 430, "taker_buy_base": 22722.1, "taker_buy_quote": 6088.06758 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.2672, "high": 0.2687, "low": 0.2653, "close": 0.2656, "volume": 63439.9, "close_time": 1771451999999, "quote_volume": 16985.98487, "trades": 472, "taker_buy_base": 38029.4, "taker_buy_quote": 10190.74995 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.2655, "high": 0.266, "low": 0.2634, "close": 0.2639, "volume": 32533.5, "close_time": 1771455599999, "quote_volume": 8606.43617, "trades": 501, "taker_buy_base": 6937.4, "taker_buy_quote": 1835.60243 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.2642, "high": 0.2644, "low": 0.2619, "close": 0.2633, "volume": 41327.0, "close_time": 1771459199999, "quote_volume": 10855.82235, "trades": 254, "taker_buy_base": 4921.2, "taker_buy_quote": 1296.07055 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.2638, "high": 0.2643, "low": 0.2609, "close": 0.2627, "volume": 25979.4, "close_time": 1771462799999, "quote_volume": 6814.03463, "trades": 363, "taker_buy_base": 13337.1, "taker_buy_quote": 3498.82224 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.2626, "high": 0.2667, "low": 0.2626, "close": 0.266, "volume": 289361.7, "close_time": 1771466399999, "quote_volume": 76669.73949, "trades": 997, "taker_buy_base": 138930.6, "taker_buy_quote": 36793.33983 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.2658, "high": 0.2667, "low": 0.2634, "close": 0.2647, "volume": 115745.9, "close_time": 1771469999999, "quote_volume": 30736.27542, "trades": 358, "taker_buy_base": 76259.6, "taker_buy_quote": 20283.76716 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.2645, "high": 0.2656, "low": 0.2639, "close": 0.2645, "volume": 28125.1, "close_time": 1771473599999, "quote_volume": 7446.27245, "trades": 245, "taker_buy_base": 15913.4, "taker_buy_quote": 4213.20465 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.2644, "high": 0.2645, "low": 0.2631, "close": 0.2635, "volume": 70266.7, "close_time": 1771477199999, "quote_volume": 18540.45869, "trades": 360, "taker_buy_base": 32461.4, "taker_buy_quote": 8566.45408 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.2636, "high": 0.2639, "low": 0.2602, "close": 0.2615, "volume": 79188.0, "close_time": 1771480799999, "quote_volume": 20696.49684, "trades": 657, "taker_buy_base": 22896.3, "taker_buy_quote": 5990.73808 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.2616, "high": 0.2627, "low": 0.2612, "close": 0.2618, "volume": 41959.2, "close_time": 1771484399999, "quote_volume": 10992.89504, "trades": 339, "taker_buy_base": 15582.6, "taker_buy_quote": 4082.82183 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.2616, "high": 0.2646, "low": 0.261, "close": 0.2636, "volume": 241290.9, "close_time": 1771487999999, "quote_volume": 63471.60187, "trades": 728, "taker_buy_base": 150865.3, "taker_buy_quote": 39700.89665 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.2636, "high": 0.2639, "low": 0.2603, "close": 0.2625, "volume": 183488.6, "close_time": 1771491599999, "quote_volume": 48092.77529, "trades": 1614, "taker_buy_base": 144246.3, "taker_buy_quote": 37817.59371 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.2626, "high": 0.2635, "low": 0.2615, "close": 0.2619, "volume": 152560.9, "close_time": 1771495199999, "quote_volume": 40052.07163, "trades": 1519, "taker_buy_base": 94994.4, "taker_buy_quote": 24957.61913 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.2618, "high": 0.264, "low": 0.2607, "close": 0.2628, "volume": 91441.6, "close_time": 1771498799999, "quote_volume": 24009.72994, "trades": 598, "taker_buy_base": 52806.6, "taker_buy_quote": 13876.90484 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.2628, "high": 0.2635, "low": 0.2617, "close": 0.262, "volume": 49294.1, "close_time": 1771502399999, "quote_volume": 12952.69149, "trades": 583, "taker_buy_base": 17779.2, "taker_buy_quote": 4673.45836 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.262, "high": 0.2634, "low": 0.2612, "close": 0.2615, "volume": 55760.0, "close_time": 1771505999999, "quote_volume": 14639.09286, "trades": 571, "taker_buy_base": 31715.5, "taker_buy_quote": 8335.07931 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.2615, "high": 0.2615, "low": 0.253, "close": 0.2543, "volume": 139967.1, "close_time": 1771509599999, "quote_volume": 35996.47789, "trades": 1252, "taker_buy_base": 54148.2, "taker_buy_quote": 13898.6186 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.2543, "high": 0.2573, "low": 0.254, "close": 0.2563, "volume": 138390.8, "close_time": 1771513199999, "quote_volume": 35351.48385, "trades": 1183, "taker_buy_base": 74036.0, "taker_buy_quote": 18916.02916 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.2561, "high": 0.2575, "low": 0.2527, "close": 0.2546, "volume": 115911.8, "close_time": 1771516799999, "quote_volume": 29549.5916, "trades": 1169, "taker_buy_base": 54532.4, "taker_buy_quote": 13910.75296 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.2548, "high": 0.2565, "low": 0.2506, "close": 0.2536, "volume": 166587.0, "close_time": 1771520399999, "quote_volume": 42268.98896, "trades": 1328, "taker_buy_base": 76792.9, "taker_buy_quote": 19488.05442 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.254, "high": 0.2573, "low": 0.252, "close": 0.2539, "volume": 67369.8, "close_time": 1771523999999, "quote_volume": 17159.79288, "trades": 503, "taker_buy_base": 41462.3, "taker_buy_quote": 10560.33289 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.2537, "high": 0.2563, "low": 0.2531, "close": 0.2555, "volume": 69069.4, "close_time": 1771527599999, "quote_volume": 17619.56736, "trades": 431, "taker_buy_base": 24182.4, "taker_buy_quote": 6169.43606 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.2555, "high": 0.2568, "low": 0.2546, "close": 0.256, "volume": 37519.9, "close_time": 1771531199999, "quote_volume": 9592.74673, "trades": 478, "taker_buy_base": 19025.2, "taker_buy_quote": 4868.26677 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.2558, "high": 0.2574, "low": 0.2548, "close": 0.2556, "volume": 85486.6, "close_time": 1771534799999, "quote_volume": 21867.86465, "trades": 552, "taker_buy_base": 41349.7, "taker_buy_quote": 10577.40526 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.2557, "high": 0.2562, "low": 0.2549, "close": 0.2553, "volume": 24621.8, "close_time": 1771538399999, "quote_volume": 6292.01826, "trades": 238, "taker_buy_base": 12016.5, "taker_buy_quote": 3072.6651 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.2551, "high": 0.256, "low": 0.2547, "close": 0.256, "volume": 16465.0, "close_time": 1771541999999, "quote_volume": 4204.61229, "trades": 322, "taker_buy_base": 12565.5, "taker_buy_quote": 3209.38324 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.2558, "high": 0.2572, "low": 0.2554, "close": 0.2572, "volume": 23965.1, "close_time": 1771545599999, "quote_volume": 6148.80169, "trades": 253, "taker_buy_base": 12318.5, "taker_buy_quote": 3159.49841 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.2573, "high": 0.2588, "low": 0.2567, "close": 0.2582, "volume": 54533.5, "close_time": 1771549199999, "quote_volume": 14066.08847, "trades": 297, "taker_buy_base": 22795.1, "taker_buy_quote": 5879.27342 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.258, "high": 0.2593, "low": 0.2577, "close": 0.2588, "volume": 26643.8, "close_time": 1771552799999, "quote_volume": 6892.55808, "trades": 194, "taker_buy_base": 15362.7, "taker_buy_quote": 3975.04824 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.2591, "high": 0.2598, "low": 0.2582, "close": 0.2585, "volume": 27978.2, "close_time": 1771556399999, "quote_volume": 7248.61589, "trades": 275, "taker_buy_base": 12532.7, "taker_buy_quote": 3249.38757 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.2586, "high": 0.262, "low": 0.2585, "close": 0.2597, "volume": 132569.1, "close_time": 1771559999999, "quote_volume": 34613.72384, "trades": 653, "taker_buy_base": 94802.1, "taker_buy_quote": 24777.9045 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.2598, "high": 0.2599, "low": 0.2574, "close": 0.2587, "volume": 43131.1, "close_time": 1771563599999, "quote_volume": 11178.08421, "trades": 367, "taker_buy_base": 21899.2, "taker_buy_quote": 5678.23534 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.2591, "high": 0.2625, "low": 0.2582, "close": 0.2612, "volume": 80309.3, "close_time": 1771567199999, "quote_volume": 20983.13371, "trades": 326, "taker_buy_base": 26118.8, "taker_buy_quote": 6820.34079 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.2612, "high": 0.2615, "low": 0.2604, "close": 0.2614, "volume": 12623.0, "close_time": 1771570799999, "quote_volume": 3292.6622, "trades": 152, "taker_buy_base": 4872.1, "taker_buy_quote": 1271.65442 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.2612, "high": 0.2631, "low": 0.2611, "close": 0.2622, "volume": 40037.6, "close_time": 1771574399999, "quote_volume": 10494.65797, "trades": 378, "taker_buy_base": 16151.0, "taker_buy_quote": 4235.69511 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.2624, "high": 0.2655, "low": 0.2624, "close": 0.2653, "volume": 87507.3, "close_time": 1771577999999, "quote_volume": 23112.33251, "trades": 617, "taker_buy_base": 53743.3, "taker_buy_quote": 14193.67132 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.2651, "high": 0.2688, "low": 0.2651, "close": 0.2675, "volume": 79699.3, "close_time": 1771581599999, "quote_volume": 21310.9836, "trades": 784, "taker_buy_base": 26492.2, "taker_buy_quote": 7081.92845 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.2676, "high": 0.2697, "low": 0.2665, "close": 0.268, "volume": 110690.4, "close_time": 1771585199999, "quote_volume": 29669.15541, "trades": 486, "taker_buy_base": 69417.4, "taker_buy_quote": 18610.20476 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.2679, "high": 0.2707, "low": 0.2679, "close": 0.2696, "volume": 52242.9, "close_time": 1771588799999, "quote_volume": 14087.65152, "trades": 471, "taker_buy_base": 27490.5, "taker_buy_quote": 7413.69591 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.2695, "high": 0.2716, "low": 0.2692, "close": 0.2703, "volume": 101107.7, "close_time": 1771592399999, "quote_volume": 27334.93856, "trades": 607, "taker_buy_base": 46461.3, "taker_buy_quote": 12561.87299 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.2702, "high": 0.2702, "low": 0.2614, "close": 0.2648, "volume": 111822.5, "close_time": 1771595999999, "quote_volume": 29590.71594, "trades": 600, "taker_buy_base": 35700.6, "taker_buy_quote": 9426.02821 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.265, "high": 0.268, "low": 0.2642, "close": 0.2649, "volume": 125421.1, "close_time": 1771599599999, "quote_volume": 33420.57736, "trades": 864, "taker_buy_base": 74605.2, "taker_buy_quote": 19901.97554 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.2652, "high": 0.2709, "low": 0.2652, "close": 0.2706, "volume": 261314.4, "close_time": 1771603199999, "quote_volume": 70060.14876, "trades": 830, "taker_buy_base": 171202.1, "taker_buy_quote": 45853.92302 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.2706, "high": 0.2746, "low": 0.2698, "close": 0.2735, "volume": 441301.0, "close_time": 1771606799999, "quote_volume": 120206.019, "trades": 858, "taker_buy_base": 124799.5, "taker_buy_quote": 34061.02227 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.2733, "high": 0.2741, "low": 0.2684, "close": 0.2732, "volume": 83666.3, "close_time": 1771610399999, "quote_volume": 22804.00934, "trades": 365, "taker_buy_base": 63154.4, "taker_buy_quote": 17234.4953 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.2729, "high": 0.2735, "low": 0.2705, "close": 0.2725, "volume": 42946.8, "close_time": 1771613999999, "quote_volume": 11692.81976, "trades": 270, "taker_buy_base": 26202.5, "taker_buy_quote": 7138.21709 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.2723, "high": 0.2733, "low": 0.2709, "close": 0.273, "volume": 28598.5, "close_time": 1771617599999, "quote_volume": 7781.84659, "trades": 164, "taker_buy_base": 10743.4, "taker_buy_quote": 2925.1681 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.2729, "high": 0.2762, "low": 0.272, "close": 0.276, "volume": 32699.1, "close_time": 1771621199999, "quote_volume": 8955.55537, "trades": 222, "taker_buy_base": 16691.9, "taker_buy_quote": 4581.72683 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.2758, "high": 0.2762, "low": 0.2734, "close": 0.2755, "volume": 50365.7, "close_time": 1771624799999, "quote_volume": 13845.66756, "trades": 168, "taker_buy_base": 19622.5, "taker_buy_quote": 5395.81531 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.2756, "high": 0.2771, "low": 0.2735, "close": 0.2769, "volume": 152767.0, "close_time": 1771628399999, "quote_volume": 42094.24837, "trades": 505, "taker_buy_base": 94772.8, "taker_buy_quote": 26114.36563 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.2769, "high": 0.2783, "low": 0.2763, "close": 0.2767, "volume": 139529.9, "close_time": 1771631999999, "quote_volume": 38640.13542, "trades": 306, "taker_buy_base": 27075.8, "taker_buy_quote": 7503.16467 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.2766, "high": 0.2768, "low": 0.2713, "close": 0.2717, "volume": 247063.7, "close_time": 1771635599999, "quote_volume": 67736.47083, "trades": 623, "taker_buy_base": 111171.9, "taker_buy_quote": 30450.46912 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.2717, "high": 0.2753, "low": 0.2717, "close": 0.2745, "volume": 95543.9, "close_time": 1771639199999, "quote_volume": 26162.59197, "trades": 296, "taker_buy_base": 75204.5, "taker_buy_quote": 20586.69174 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.2743, "high": 0.2753, "low": 0.2737, "close": 0.2744, "volume": 30395.3, "close_time": 1771642799999, "quote_volume": 8342.26234, "trades": 185, "taker_buy_base": 14273.3, "taker_buy_quote": 3918.53584 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.2746, "high": 0.2767, "low": 0.2736, "close": 0.2762, "volume": 95116.2, "close_time": 1771646399999, "quote_volume": 26189.04399, "trades": 512, "taker_buy_base": 74790.6, "taker_buy_quote": 20603.28097 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.2761, "high": 0.2776, "low": 0.2754, "close": 0.2766, "volume": 153503.9, "close_time": 1771649999999, "quote_volume": 42477.54928, "trades": 769, "taker_buy_base": 116196.6, "taker_buy_quote": 32162.88998 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.2768, "high": 0.2782, "low": 0.2738, "close": 0.2745, "volume": 287755.5, "close_time": 1771653599999, "quote_volume": 79427.96387, "trades": 1459, "taker_buy_base": 171153.5, "taker_buy_quote": 47273.90233 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.2745, "high": 0.2775, "low": 0.2736, "close": 0.2762, "volume": 290849.6, "close_time": 1771657199999, "quote_volume": 80242.14976, "trades": 1516, "taker_buy_base": 216303.0, "taker_buy_quote": 59696.84904 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.276, "high": 0.2765, "low": 0.2748, "close": 0.275, "volume": 26217.7, "close_time": 1771660799999, "quote_volume": 7228.32842, "trades": 238, "taker_buy_base": 7448.0, "taker_buy_quote": 2053.70248 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.275, "high": 0.2763, "low": 0.2745, "close": 0.2762, "volume": 17426.9, "close_time": 1771664399999, "quote_volume": 4795.67029, "trades": 127, "taker_buy_base": 8136.3, "taker_buy_quote": 2241.58872 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.2761, "high": 0.2772, "low": 0.2754, "close": 0.2765, "volume": 65957.8, "close_time": 1771667999999, "quote_volume": 18232.44761, "trades": 248, "taker_buy_base": 48954.3, "taker_buy_quote": 13534.71575 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.2767, "high": 0.2771, "low": 0.2754, "close": 0.2761, "volume": 50181.3, "close_time": 1771671599999, "quote_volume": 13848.16018, "trades": 380, "taker_buy_base": 16250.2, "taker_buy_quote": 4483.59404 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.2762, "high": 0.2778, "low": 0.2753, "close": 0.2753, "volume": 89801.9, "close_time": 1771675199999, "quote_volume": 24878.13056, "trades": 417, "taker_buy_base": 48775.4, "taker_buy_quote": 13523.5905 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.2757, "high": 0.2757, "low": 0.2743, "close": 0.2745, "volume": 18040.9, "close_time": 1771678799999, "quote_volume": 4961.72555, "trades": 136, "taker_buy_base": 8024.0, "taker_buy_quote": 2206.66001 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.2747, "high": 0.2749, "low": 0.2737, "close": 0.2746, "volume": 15515.4, "close_time": 1771682399999, "quote_volume": 4254.86586, "trades": 120, "taker_buy_base": 6297.3, "taker_buy_quote": 1727.34775 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.2746, "high": 0.2763, "low": 0.274, "close": 0.2748, "volume": 176061.6, "close_time": 1771685999999, "quote_volume": 48469.88737, "trades": 377, "taker_buy_base": 138246.8, "taker_buy_quote": 38066.41449 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.275, "high": 0.2751, "low": 0.2733, "close": 0.2737, "volume": 16870.0, "close_time": 1771689599999, "quote_volume": 4624.18181, "trades": 137, "taker_buy_base": 6921.3, "taker_buy_quote": 1899.50174 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.2735, "high": 0.2736, "low": 0.2693, "close": 0.2698, "volume": 52658.6, "close_time": 1771693199999, "quote_volume": 14307.71575, "trades": 319, "taker_buy_base": 24569.4, "taker_buy_quote": 6677.21721 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.2698, "high": 0.2712, "low": 0.2693, "close": 0.2702, "volume": 56005.7, "close_time": 1771696799999, "quote_volume": 15132.14078, "trades": 333, "taker_buy_base": 37489.9, "taker_buy_quote": 10131.1119 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.2708, "high": 0.2714, "low": 0.2699, "close": 0.2709, "volume": 31769.5, "close_time": 1771700399999, "quote_volume": 8598.80088, "trades": 185, "taker_buy_base": 14000.1, "taker_buy_quote": 3789.73711 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.2709, "high": 0.2709, "low": 0.269, "close": 0.2692, "volume": 14527.7, "close_time": 1771703999999, "quote_volume": 3921.05784, "trades": 178, "taker_buy_base": 2874.2, "taker_buy_quote": 775.70048 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.2691, "high": 0.2707, "low": 0.2689, "close": 0.2695, "volume": 87780.6, "close_time": 1771707599999, "quote_volume": 23668.65536, "trades": 391, "taker_buy_base": 20457.8, "taker_buy_quote": 5519.87372 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.2695, "high": 0.2718, "low": 0.2691, "close": 0.2709, "volume": 27601.2, "close_time": 1771711199999, "quote_volume": 7478.42684, "trades": 201, "taker_buy_base": 14641.6, "taker_buy_quote": 3965.66883 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.271, "high": 0.271, "low": 0.2698, "close": 0.2701, "volume": 13119.8, "close_time": 1771714799999, "quote_volume": 3549.07126, "trades": 178, "taker_buy_base": 7182.3, "taker_buy_quote": 1943.89431 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.27, "high": 0.2701, "low": 0.269, "close": 0.2692, "volume": 18679.7, "close_time": 1771718399999, "quote_volume": 5034.01265, "trades": 245, "taker_buy_base": 4946.4, "taker_buy_quote": 1333.08383 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.269, "high": 0.2757, "low": 0.2661, "close": 0.2744, "volume": 990440.7, "close_time": 1771721999999, "quote_volume": 269138.08042, "trades": 4421, "taker_buy_base": 618568.8, "taker_buy_quote": 168381.08055 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.2746, "high": 0.2828, "low": 0.2746, "close": 0.2806, "volume": 628809.2, "close_time": 1771725599999, "quote_volume": 175519.76873, "trades": 2294, "taker_buy_base": 324687.4, "taker_buy_quote": 90525.35662 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.2809, "high": 0.2826, "low": 0.2772, "close": 0.2805, "volume": 401424.8, "close_time": 1771729199999, "quote_volume": 112454.65172, "trades": 1728, "taker_buy_base": 244148.6, "taker_buy_quote": 68425.78557 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.2804, "high": 0.2849, "low": 0.2694, "close": 0.2841, "volume": 1800846.1, "close_time": 1771732799999, "quote_volume": 503741.17376, "trades": 8194, "taker_buy_base": 1140765.5, "taker_buy_quote": 319632.30466 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.2842, "high": 0.2909, "low": 0.2831, "close": 0.2843, "volume": 760647.2, "close_time": 1771736399999, "quote_volume": 218405.87349, "trades": 2479, "taker_buy_base": 481685.3, "taker_buy_quote": 138319.96441 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.2847, "high": 0.2912, "low": 0.2825, "close": 0.2836, "volume": 606034.8, "close_time": 1771739999999, "quote_volume": 174423.25137, "trades": 2288, "taker_buy_base": 398906.8, "taker_buy_quote": 115006.76683 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.2839, "high": 0.2854, "low": 0.2777, "close": 0.2784, "volume": 245168.2, "close_time": 1771743599999, "quote_volume": 68960.33431, "trades": 1073, "taker_buy_base": 107826.5, "taker_buy_quote": 30377.76119 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.2786, "high": 0.2791, "low": 0.273, "close": 0.2735, "volume": 172352.4, "close_time": 1771747199999, "quote_volume": 47517.95955, "trades": 694, "taker_buy_base": 79321.3, "taker_buy_quote": 21882.37732 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.2738, "high": 0.2748, "low": 0.2724, "close": 0.2724, "volume": 85343.6, "close_time": 1771750799999, "quote_volume": 23344.25583, "trades": 354, "taker_buy_base": 61651.6, "taker_buy_quote": 16866.39147 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.2723, "high": 0.2756, "low": 0.272, "close": 0.2749, "volume": 112011.4, "close_time": 1771754399999, "quote_volume": 30710.62503, "trades": 361, "taker_buy_base": 65354.0, "taker_buy_quote": 17919.66375 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.2749, "high": 0.2799, "low": 0.2732, "close": 0.2738, "volume": 486992.6, "close_time": 1771757999999, "quote_volume": 135087.08929, "trades": 1746, "taker_buy_base": 275379.4, "taker_buy_quote": 76500.303 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.2738, "high": 0.2747, "low": 0.2703, "close": 0.2738, "volume": 171806.6, "close_time": 1771761599999, "quote_volume": 46795.62755, "trades": 571, "taker_buy_base": 68755.4, "taker_buy_quote": 18747.86861 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.2739, "high": 0.2743, "low": 0.2707, "close": 0.2713, "volume": 81276.7, "close_time": 1771765199999, "quote_volume": 22085.26904, "trades": 348, "taker_buy_base": 35716.5, "taker_buy_quote": 9706.80667 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.2713, "high": 0.2726, "low": 0.2702, "close": 0.2712, "volume": 59279.9, "close_time": 1771768799999, "quote_volume": 16095.19716, "trades": 330, "taker_buy_base": 31905.1, "taker_buy_quote": 8666.23983 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.2713, "high": 0.2729, "low": 0.2706, "close": 0.2714, "volume": 65910.2, "close_time": 1771772399999, "quote_volume": 17911.23351, "trades": 419, "taker_buy_base": 44827.4, "taker_buy_quote": 12185.96342 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.2713, "high": 0.276, "low": 0.271, "close": 0.2753, "volume": 192074.7, "close_time": 1771775999999, "quote_volume": 52573.8189, "trades": 726, "taker_buy_base": 106447.1, "taker_buy_quote": 29197.42599 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.2752, "high": 0.2753, "low": 0.2736, "close": 0.2742, "volume": 40924.4, "close_time": 1771779599999, "quote_volume": 11228.18885, "trades": 225, "taker_buy_base": 11021.9, "taker_buy_quote": 3023.12027 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.2742, "high": 0.2752, "low": 0.2733, "close": 0.2744, "volume": 32925.3, "close_time": 1771783199999, "quote_volume": 9034.53365, "trades": 213, "taker_buy_base": 20700.4, "taker_buy_quote": 5682.94247 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.2742, "high": 0.2748, "low": 0.2726, "close": 0.2733, "volume": 14497.4, "close_time": 1771786799999, "quote_volume": 3968.41703, "trades": 157, "taker_buy_base": 5390.2, "taker_buy_quote": 1475.06817 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.2733, "high": 0.2746, "low": 0.2729, "close": 0.2732, "volume": 39841.7, "close_time": 1771790399999, "quote_volume": 10913.82512, "trades": 233, "taker_buy_base": 18362.9, "taker_buy_quote": 5031.28484 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.2732, "high": 0.2743, "low": 0.2711, "close": 0.2718, "volume": 24982.0, "close_time": 1771793999999, "quote_volume": 6814.67749, "trades": 185, "taker_buy_base": 9277.9, "taker_buy_quote": 2535.17238 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.2717, "high": 0.2722, "low": 0.2701, "close": 0.2721, "volume": 14867.6, "close_time": 1771797599999, "quote_volume": 4030.74251, "trades": 116, "taker_buy_base": 6275.8, "taker_buy_quote": 1703.39992 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.2719, "high": 0.2722, "low": 0.27, "close": 0.2717, "volume": 46918.9, "close_time": 1771801199999, "quote_volume": 12713.3776, "trades": 217, "taker_buy_base": 18856.1, "taker_buy_quote": 5118.96785 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.2716, "high": 0.2725, "low": 0.2704, "close": 0.2724, "volume": 38153.5, "close_time": 1771804799999, "quote_volume": 10359.60658, "trades": 170, "taker_buy_base": 30107.9, "taker_buy_quote": 8177.54574 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.2723, "high": 0.2723, "low": 0.2637, "close": 0.2644, "volume": 253076.0, "close_time": 1771808399999, "quote_volume": 67537.20694, "trades": 1096, "taker_buy_base": 79900.6, "taker_buy_quote": 21298.83023 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.2642, "high": 0.2642, "low": 0.255, "close": 0.2572, "volume": 520670.6, "close_time": 1771811999999, "quote_volume": 134385.25168, "trades": 2158, "taker_buy_base": 190003.4, "taker_buy_quote": 49045.19064 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.2571, "high": 0.2604, "low": 0.2569, "close": 0.2588, "volume": 123339.1, "close_time": 1771815599999, "quote_volume": 31931.62343, "trades": 574, "taker_buy_base": 41444.1, "taker_buy_quote": 10721.60392 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.2591, "high": 0.2611, "low": 0.2586, "close": 0.2604, "volume": 96082.6, "close_time": 1771819199999, "quote_volume": 24977.94975, "trades": 368, "taker_buy_base": 44556.9, "taker_buy_quote": 11580.69055 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.2604, "high": 0.2604, "low": 0.2581, "close": 0.2592, "volume": 28290.1, "close_time": 1771822799999, "quote_volume": 7337.07846, "trades": 197, "taker_buy_base": 15597.3, "taker_buy_quote": 4047.05284 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.2592, "high": 0.2611, "low": 0.259, "close": 0.2604, "volume": 65680.3, "close_time": 1771826399999, "quote_volume": 17080.46802, "trades": 354, "taker_buy_base": 30745.5, "taker_buy_quote": 7994.58963 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.2604, "high": 0.2636, "low": 0.2604, "close": 0.2632, "volume": 76728.5, "close_time": 1771829999999, "quote_volume": 20143.15028, "trades": 292, "taker_buy_base": 25385.5, "taker_buy_quote": 6664.06874 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.2632, "high": 0.265, "low": 0.2624, "close": 0.2639, "volume": 46945.0, "close_time": 1771833599999, "quote_volume": 12386.82518, "trades": 377, "taker_buy_base": 25860.3, "taker_buy_quote": 6821.24606 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.2637, "high": 0.2637, "low": 0.2613, "close": 0.2619, "volume": 71653.1, "close_time": 1771837199999, "quote_volume": 18786.13415, "trades": 206, "taker_buy_base": 19303.9, "taker_buy_quote": 5067.00009 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.2618, "high": 0.2646, "low": 0.2618, "close": 0.264, "volume": 66245.3, "close_time": 1771840799999, "quote_volume": 17431.81992, "trades": 524, "taker_buy_base": 36187.9, "taker_buy_quote": 9523.56847 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.2638, "high": 0.2648, "low": 0.2629, "close": 0.2632, "volume": 60347.6, "close_time": 1771844399999, "quote_volume": 15918.63449, "trades": 387, "taker_buy_base": 17715.8, "taker_buy_quote": 4674.48533 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.2631, "high": 0.2636, "low": 0.2626, "close": 0.2632, "volume": 16374.8, "close_time": 1771847999999, "quote_volume": 4307.03284, "trades": 99, "taker_buy_base": 12450.1, "taker_buy_quote": 3275.10467 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.2632, "high": 0.2656, "low": 0.2625, "close": 0.2645, "volume": 94259.7, "close_time": 1771851599999, "quote_volume": 24920.21678, "trades": 449, "taker_buy_base": 54868.5, "taker_buy_quote": 14520.98569 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.2646, "high": 0.2646, "low": 0.2615, "close": 0.2618, "volume": 52748.3, "close_time": 1771855199999, "quote_volume": 13874.61988, "trades": 234, "taker_buy_base": 16391.4, "taker_buy_quote": 4312.91034 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.2618, "high": 0.2644, "low": 0.2614, "close": 0.2629, "volume": 61093.7, "close_time": 1771858799999, "quote_volume": 16038.22308, "trades": 530, "taker_buy_base": 34323.1, "taker_buy_quote": 9009.54474 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.263, "high": 0.2683, "low": 0.2626, "close": 0.2629, "volume": 118365.3, "close_time": 1771862399999, "quote_volume": 31416.40656, "trades": 1058, "taker_buy_base": 39810.7, "taker_buy_quote": 10576.94653 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.2627, "high": 0.266, "low": 0.2606, "close": 0.2653, "volume": 234764.0, "close_time": 1771865999999, "quote_volume": 62084.64344, "trades": 1156, "taker_buy_base": 109169.4, "taker_buy_quote": 28888.67015 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.2657, "high": 0.2661, "low": 0.2608, "close": 0.2638, "volume": 194451.1, "close_time": 1771869599999, "quote_volume": 51256.34886, "trades": 907, "taker_buy_base": 81303.9, "taker_buy_quote": 21451.68303 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.264, "high": 0.2659, "low": 0.263, "close": 0.2636, "volume": 32690.5, "close_time": 1771873199999, "quote_volume": 8639.69686, "trades": 421, "taker_buy_base": 13697.2, "taker_buy_quote": 3621.44638 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.2636, "high": 0.2638, "low": 0.2616, "close": 0.2627, "volume": 63159.5, "close_time": 1771876799999, "quote_volume": 16592.84781, "trades": 352, "taker_buy_base": 25723.7, "taker_buy_quote": 6761.59903 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.2626, "high": 0.2654, "low": 0.2616, "close": 0.2647, "volume": 37266.6, "close_time": 1771880399999, "quote_volume": 9819.84651, "trades": 232, "taker_buy_base": 27387.2, "taker_buy_quote": 7217.68637 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.2648, "high": 0.2657, "low": 0.2645, "close": 0.2651, "volume": 55203.2, "close_time": 1771883999999, "quote_volume": 14632.34658, "trades": 284, "taker_buy_base": 25316.1, "taker_buy_quote": 6711.63596 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.2652, "high": 0.267, "low": 0.265, "close": 0.2654, "volume": 70202.3, "close_time": 1771887599999, "quote_volume": 18655.18399, "trades": 405, "taker_buy_base": 36711.3, "taker_buy_quote": 9759.52752 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.2652, "high": 0.266, "low": 0.2638, "close": 0.2648, "volume": 27670.0, "close_time": 1771891199999, "quote_volume": 7328.72357, "trades": 209, "taker_buy_base": 9227.0, "taker_buy_quote": 2442.0613 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.2649, "high": 0.2653, "low": 0.2637, "close": 0.264, "volume": 83967.3, "close_time": 1771894799999, "quote_volume": 22192.55107, "trades": 462, "taker_buy_base": 17563.8, "taker_buy_quote": 4641.34752 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.264, "high": 0.264, "low": 0.2573, "close": 0.2621, "volume": 287949.7, "close_time": 1771898399999, "quote_volume": 75004.44509, "trades": 1462, "taker_buy_base": 100118.9, "taker_buy_quote": 26097.0951 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.262, "high": 0.263, "low": 0.2611, "close": 0.2615, "volume": 33173.0, "close_time": 1771901999999, "quote_volume": 8685.78787, "trades": 348, "taker_buy_base": 9638.1, "taker_buy_quote": 2524.11022 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.2615, "high": 0.2623, "low": 0.2591, "close": 0.2605, "volume": 93004.0, "close_time": 1771905599999, "quote_volume": 24223.26362, "trades": 870, "taker_buy_base": 37853.9, "taker_buy_quote": 9865.57064 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.2605, "high": 0.2623, "low": 0.2581, "close": 0.2607, "volume": 253899.8, "close_time": 1771909199999, "quote_volume": 65949.26339, "trades": 1071, "taker_buy_base": 192473.3, "taker_buy_quote": 49970.31988 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.2606, "high": 0.2614, "low": 0.258, "close": 0.2583, "volume": 78667.3, "close_time": 1771912799999, "quote_volume": 20399.03572, "trades": 604, "taker_buy_base": 26553.6, "taker_buy_quote": 6886.57363 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.2582, "high": 0.2602, "low": 0.2576, "close": 0.2582, "volume": 74425.4, "close_time": 1771916399999, "quote_volume": 19263.5736, "trades": 391, "taker_buy_base": 39306.8, "taker_buy_quote": 10164.79192 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.2584, "high": 0.2592, "low": 0.256, "close": 0.2567, "volume": 91944.6, "close_time": 1771919999999, "quote_volume": 23690.63066, "trades": 562, "taker_buy_base": 24090.7, "taker_buy_quote": 6214.13104 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.2566, "high": 0.2578, "low": 0.2556, "close": 0.2568, "volume": 78524.8, "close_time": 1771923599999, "quote_volume": 20166.01473, "trades": 510, "taker_buy_base": 23653.2, "taker_buy_quote": 6070.36314 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.2568, "high": 0.2568, "low": 0.2548, "close": 0.2558, "volume": 118832.6, "close_time": 1771927199999, "quote_volume": 30407.90828, "trades": 548, "taker_buy_base": 55599.2, "taker_buy_quote": 14232.37475 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.2559, "high": 0.2577, "low": 0.2554, "close": 0.2563, "volume": 113592.4, "close_time": 1771930799999, "quote_volume": 29117.02398, "trades": 698, "taker_buy_base": 66027.4, "taker_buy_quote": 16931.4859 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.2564, "high": 0.2577, "low": 0.2557, "close": 0.2567, "volume": 108129.0, "close_time": 1771934399999, "quote_volume": 27730.12559, "trades": 538, "taker_buy_base": 48963.8, "taker_buy_quote": 12562.20163 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.2567, "high": 0.2598, "low": 0.2562, "close": 0.2573, "volume": 149143.6, "close_time": 1771937999999, "quote_volume": 38468.73446, "trades": 507, "taker_buy_base": 61064.4, "taker_buy_quote": 15757.59888 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.2574, "high": 0.2594, "low": 0.2566, "close": 0.2572, "volume": 132313.1, "close_time": 1771941599999, "quote_volume": 34162.92629, "trades": 642, "taker_buy_base": 43584.2, "taker_buy_quote": 11244.52901 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.2571, "high": 0.2612, "low": 0.256, "close": 0.2601, "volume": 119669.5, "close_time": 1771945199999, "quote_volume": 30906.05913, "trades": 813, "taker_buy_base": 87262.5, "taker_buy_quote": 22548.90099 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.2602, "high": 0.2635, "low": 0.2597, "close": 0.2614, "volume": 109073.6, "close_time": 1771948799999, "quote_volume": 28524.30984, "trades": 909, "taker_buy_base": 38423.2, "taker_buy_quote": 10048.80439 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.2613, "high": 0.2646, "low": 0.2609, "close": 0.2639, "volume": 176627.3, "close_time": 1771952399999, "quote_volume": 46416.77236, "trades": 969, "taker_buy_base": 108535.2, "taker_buy_quote": 28546.60261 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.2636, "high": 0.2649, "low": 0.2631, "close": 0.2641, "volume": 38816.4, "close_time": 1771955999999, "quote_volume": 10242.96893, "trades": 334, "taker_buy_base": 13044.1, "taker_buy_quote": 3441.38671 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.264, "high": 0.2649, "low": 0.263, "close": 0.2649, "volume": 24725.4, "close_time": 1771959599999, "quote_volume": 6527.6713, "trades": 336, "taker_buy_base": 14516.8, "taker_buy_quote": 3834.21268 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.2649, "high": 0.2659, "low": 0.2636, "close": 0.2649, "volume": 99079.1, "close_time": 1771963199999, "quote_volume": 26212.8925, "trades": 428, "taker_buy_base": 52887.6, "taker_buy_quote": 13987.33452 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.2648, "high": 0.2661, "low": 0.2639, "close": 0.2647, "volume": 154065.4, "close_time": 1771966799999, "quote_volume": 40804.16637, "trades": 672, "taker_buy_base": 130978.9, "taker_buy_quote": 34692.91064 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.2646, "high": 0.2666, "low": 0.2635, "close": 0.2666, "volume": 35914.9, "close_time": 1771970399999, "quote_volume": 9531.38191, "trades": 365, "taker_buy_base": 13406.8, "taker_buy_quote": 3556.57578 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.2666, "high": 0.2676, "low": 0.2645, "close": 0.265, "volume": 18666.1, "close_time": 1771973999999, "quote_volume": 4963.38276, "trades": 197, "taker_buy_base": 3940.6, "taker_buy_quote": 1050.29018 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.265, "high": 0.265, "low": 0.2637, "close": 0.2644, "volume": 19005.6, "close_time": 1771977599999, "quote_volume": 5024.13884, "trades": 199, "taker_buy_base": 11730.3, "taker_buy_quote": 3102.49607 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.2642, "high": 0.2649, "low": 0.2633, "close": 0.2647, "volume": 40319.3, "close_time": 1771981199999, "quote_volume": 10648.74042, "trades": 371, "taker_buy_base": 18913.2, "taker_buy_quote": 4998.02108 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.2645, "high": 0.2718, "low": 0.2643, "close": 0.2692, "volume": 203298.2, "close_time": 1771984799999, "quote_volume": 54703.89135, "trades": 1265, "taker_buy_base": 105886.2, "taker_buy_quote": 28471.42651 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.2694, "high": 0.2721, "low": 0.2689, "close": 0.2708, "volume": 109240.6, "close_time": 1771988399999, "quote_volume": 29589.99846, "trades": 477, "taker_buy_base": 34652.6, "taker_buy_quote": 9387.15579 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.2709, "high": 0.271, "low": 0.2675, "close": 0.2675, "volume": 75578.7, "close_time": 1771991999999, "quote_volume": 20330.89373, "trades": 463, "taker_buy_base": 22617.3, "taker_buy_quote": 6088.05894 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.2675, "high": 0.2696, "low": 0.2665, "close": 0.2696, "volume": 59094.8, "close_time": 1771995599999, "quote_volume": 15853.82091, "trades": 290, "taker_buy_base": 41046.4, "taker_buy_quote": 11018.58923 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.2692, "high": 0.2695, "low": 0.2669, "close": 0.268, "volume": 56148.8, "close_time": 1771999199999, "quote_volume": 15063.80028, "trades": 413, "taker_buy_base": 14930.7, "taker_buy_quote": 4006.27077 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.268, "high": 0.2692, "low": 0.2676, "close": 0.2681, "volume": 29358.1, "close_time": 1772002799999, "quote_volume": 7881.78098, "trades": 126, "taker_buy_base": 11458.0, "taker_buy_quote": 3076.28802 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.2681, "high": 0.269, "low": 0.2671, "close": 0.2677, "volume": 37559.4, "close_time": 1772006399999, "quote_volume": 10065.08279, "trades": 213, "taker_buy_base": 19039.5, "taker_buy_quote": 5103.14195 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.2677, "high": 0.2681, "low": 0.2669, "close": 0.2674, "volume": 17609.1, "close_time": 1772009999999, "quote_volume": 4709.74495, "trades": 116, "taker_buy_base": 6824.8, "taker_buy_quote": 1826.75461 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.2673, "high": 0.2686, "low": 0.2666, "close": 0.2681, "volume": 27046.3, "close_time": 1772013599999, "quote_volume": 7235.75495, "trades": 193, "taker_buy_base": 6588.6, "taker_buy_quote": 1764.63402 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.2682, "high": 0.2685, "low": 0.267, "close": 0.2679, "volume": 20914.5, "close_time": 1772017199999, "quote_volume": 5604.74063, "trades": 226, "taker_buy_base": 7815.6, "taker_buy_quote": 2094.62014 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.2679, "high": 0.2698, "low": 0.2666, "close": 0.2686, "volume": 59805.7, "close_time": 1772020799999, "quote_volume": 16066.37961, "trades": 272, "taker_buy_base": 44939.0, "taker_buy_quote": 12076.42726 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.2689, "high": 0.2712, "low": 0.2687, "close": 0.2707, "volume": 114276.6, "close_time": 1772024399999, "quote_volume": 30889.0315, "trades": 398, "taker_buy_base": 58950.3, "taker_buy_quote": 15922.21752 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.2706, "high": 0.272, "low": 0.2699, "close": 0.2705, "volume": 24174.8, "close_time": 1772027999999, "quote_volume": 6549.40497, "trades": 224, "taker_buy_base": 10234.8, "taker_buy_quote": 2775.52049 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.2707, "high": 0.2741, "low": 0.2705, "close": 0.2741, "volume": 118240.4, "close_time": 1772031599999, "quote_volume": 32218.7165, "trades": 757, "taker_buy_base": 80286.1, "taker_buy_quote": 21890.86213 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.274, "high": 0.275, "low": 0.2723, "close": 0.2744, "volume": 68826.7, "close_time": 1772035199999, "quote_volume": 18827.5875, "trades": 525, "taker_buy_base": 26780.9, "taker_buy_quote": 7324.42711 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.2746, "high": 0.2781, "low": 0.2744, "close": 0.278, "volume": 72808.9, "close_time": 1772038799999, "quote_volume": 20126.60405, "trades": 514, "taker_buy_base": 30875.3, "taker_buy_quote": 8526.31678 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.2779, "high": 0.2797, "low": 0.2774, "close": 0.279, "volume": 39748.1, "close_time": 1772042399999, "quote_volume": 11071.69401, "trades": 498, "taker_buy_base": 12228.9, "taker_buy_quote": 3409.47159 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.2788, "high": 0.2797, "low": 0.2776, "close": 0.2779, "volume": 37080.4, "close_time": 1772045999999, "quote_volume": 10325.86218, "trades": 491, "taker_buy_base": 11689.2, "taker_buy_quote": 3257.42657 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.278, "high": 0.282, "low": 0.2773, "close": 0.2817, "volume": 53945.7, "close_time": 1772049599999, "quote_volume": 15083.00038, "trades": 271, "taker_buy_base": 42953.3, "taker_buy_quote": 12012.7919 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.2814, "high": 0.2814, "low": 0.2785, "close": 0.2801, "volume": 33777.7, "close_time": 1772053199999, "quote_volume": 9464.37021, "trades": 296, "taker_buy_base": 12416.8, "taker_buy_quote": 3481.78407 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.2798, "high": 0.2833, "low": 0.279, "close": 0.2806, "volume": 121936.4, "close_time": 1772056799999, "quote_volume": 34281.17221, "trades": 501, "taker_buy_base": 61046.3, "taker_buy_quote": 17195.1339 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.2808, "high": 0.2812, "low": 0.2777, "close": 0.2791, "volume": 49239.7, "close_time": 1772060399999, "quote_volume": 13771.0897, "trades": 291, "taker_buy_base": 25001.6, "taker_buy_quote": 6990.37583 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.2788, "high": 0.28, "low": 0.2731, "close": 0.2764, "volume": 105081.4, "close_time": 1772063999999, "quote_volume": 28895.1852, "trades": 440, "taker_buy_base": 47541.7, "taker_buy_quote": 13027.65185 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.2761, "high": 0.2785, "low": 0.2745, "close": 0.2759, "volume": 91624.6, "close_time": 1772067599999, "quote_volume": 25268.16383, "trades": 364, "taker_buy_base": 31726.3, "taker_buy_quote": 8760.03818 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.2759, "high": 0.277, "low": 0.2743, "close": 0.2743, "volume": 47751.9, "close_time": 1772071199999, "quote_volume": 13165.9259, "trades": 285, "taker_buy_base": 16117.3, "taker_buy_quote": 4447.67348 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.2743, "high": 0.2758, "low": 0.2725, "close": 0.2753, "volume": 38446.2, "close_time": 1772074799999, "quote_volume": 10549.72445, "trades": 254, "taker_buy_base": 12546.4, "taker_buy_quote": 3439.98172 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.2753, "high": 0.2758, "low": 0.2731, "close": 0.2731, "volume": 40011.8, "close_time": 1772078399999, "quote_volume": 10972.53548, "trades": 272, "taker_buy_base": 7606.5, "taker_buy_quote": 2086.89311 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.2731, "high": 0.2753, "low": 0.2731, "close": 0.2746, "volume": 54554.1, "close_time": 1772081999999, "quote_volume": 14951.89305, "trades": 408, "taker_buy_base": 19536.4, "taker_buy_quote": 5358.04406 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.2741, "high": 0.2745, "low": 0.2707, "close": 0.2728, "volume": 45433.0, "close_time": 1772085599999, "quote_volume": 12357.32757, "trades": 292, "taker_buy_base": 21584.0, "taker_buy_quote": 5875.06781 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.2728, "high": 0.2736, "low": 0.2715, "close": 0.2717, "volume": 24189.7, "close_time": 1772089199999, "quote_volume": 6594.27811, "trades": 176, "taker_buy_base": 13487.0, "taker_buy_quote": 3681.08193 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.2716, "high": 0.2731, "low": 0.2715, "close": 0.2731, "volume": 17396.7, "close_time": 1772092799999, "quote_volume": 4734.05802, "trades": 133, "taker_buy_base": 6795.5, "taker_buy_quote": 1850.34694 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.273, "high": 0.2751, "low": 0.273, "close": 0.2731, "volume": 31625.3, "close_time": 1772096399999, "quote_volume": 8664.6521, "trades": 425, "taker_buy_base": 14239.1, "taker_buy_quote": 3902.24195 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.273, "high": 0.2759, "low": 0.2728, "close": 0.2752, "volume": 42249.0, "close_time": 1772099999999, "quote_volume": 11604.00051, "trades": 369, "taker_buy_base": 23157.8, "taker_buy_quote": 6361.11854 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.2752, "high": 0.2759, "low": 0.2736, "close": 0.2744, "volume": 22091.9, "close_time": 1772103599999, "quote_volume": 6070.7978, "trades": 185, "taker_buy_base": 8764.6, "taker_buy_quote": 2409.06799 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.274, "high": 0.2755, "low": 0.273, "close": 0.2734, "volume": 40813.1, "close_time": 1772107199999, "quote_volume": 11187.03032, "trades": 194, "taker_buy_base": 21458.2, "taker_buy_quote": 5888.23368 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.2734, "high": 0.2753, "low": 0.2734, "close": 0.275, "volume": 19384.2, "close_time": 1772110799999, "quote_volume": 5324.07904, "trades": 104, "taker_buy_base": 17865.6, "taker_buy_quote": 4907.38019 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.2749, "high": 0.2752, "low": 0.273, "close": 0.2732, "volume": 19339.5, "close_time": 1772114399999, "quote_volume": 5307.60005, "trades": 91, "taker_buy_base": 3199.1, "taker_buy_quote": 878.25623 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.2731, "high": 0.2732, "low": 0.2691, "close": 0.2719, "volume": 90416.1, "close_time": 1772117999999, "quote_volume": 24511.8876, "trades": 438, "taker_buy_base": 43923.7, "taker_buy_quote": 11909.41218 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.2714, "high": 0.2725, "low": 0.2698, "close": 0.2725, "volume": 69455.5, "close_time": 1772121599999, "quote_volume": 18818.43209, "trades": 392, "taker_buy_base": 29374.9, "taker_buy_quote": 7964.78134 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.2723, "high": 0.2723, "low": 0.2653, "close": 0.2659, "volume": 144002.6, "close_time": 1772125199999, "quote_volume": 38594.09316, "trades": 640, "taker_buy_base": 77297.4, "taker_buy_quote": 20686.8949 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.2659, "high": 0.2689, "low": 0.2659, "close": 0.2676, "volume": 30812.5, "close_time": 1772128799999, "quote_volume": 8236.6022, "trades": 274, "taker_buy_base": 15567.8, "taker_buy_quote": 4157.95754 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.267, "high": 0.27, "low": 0.2664, "close": 0.27, "volume": 29004.1, "close_time": 1772132399999, "quote_volume": 7776.06621, "trades": 283, "taker_buy_base": 14450.9, "taker_buy_quote": 3879.47004 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.2698, "high": 0.2732, "low": 0.2697, "close": 0.2722, "volume": 37828.4, "close_time": 1772135999999, "quote_volume": 10277.64945, "trades": 267, "taker_buy_base": 20248.4, "taker_buy_quote": 5505.85488 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.2721, "high": 0.273, "low": 0.2708, "close": 0.2713, "volume": 19463.4, "close_time": 1772139599999, "quote_volume": 5290.12369, "trades": 206, "taker_buy_base": 6766.9, "taker_buy_quote": 1838.63122 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.2713, "high": 0.2725, "low": 0.2707, "close": 0.2713, "volume": 12747.9, "close_time": 1772143199999, "quote_volume": 3464.42898, "trades": 148, "taker_buy_base": 8285.4, "taker_buy_quote": 2252.69966 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.2714, "high": 0.2721, "low": 0.2711, "close": 0.2721, "volume": 10060.4, "close_time": 1772146799999, "quote_volume": 2732.83808, "trades": 37, "taker_buy_base": 8969.6, "taker_buy_quote": 2436.68739 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.2717, "high": 0.273, "low": 0.2714, "close": 0.272, "volume": 36731.5, "close_time": 1772150399999, "quote_volume": 9999.92758, "trades": 209, "taker_buy_base": 25547.5, "taker_buy_quote": 6953.2187 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.2722, "high": 0.2831, "low": 0.2722, "close": 0.2819, "volume": 624069.2, "close_time": 1772153999999, "quote_volume": 174020.64563, "trades": 2994, "taker_buy_base": 365994.7, "taker_buy_quote": 102090.87795 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.2818, "high": 0.283, "low": 0.2778, "close": 0.2813, "volume": 240730.4, "close_time": 1772157599999, "quote_volume": 67548.80411, "trades": 1204, "taker_buy_base": 99082.5, "taker_buy_quote": 27807.6785 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.2815, "high": 0.2832, "low": 0.2788, "close": 0.2806, "volume": 181150.8, "close_time": 1772161199999, "quote_volume": 50882.10728, "trades": 802, "taker_buy_base": 74819.0, "taker_buy_quote": 21018.10485 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.2808, "high": 0.283, "low": 0.2792, "close": 0.2821, "volume": 93350.6, "close_time": 1772164799999, "quote_volume": 26159.55181, "trades": 416, "taker_buy_base": 28620.8, "taker_buy_quote": 8039.46577 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.2824, "high": 0.2842, "low": 0.2822, "close": 0.2824, "volume": 63875.4, "close_time": 1772168399999, "quote_volume": 18089.79718, "trades": 309, "taker_buy_base": 30876.9, "taker_buy_quote": 8752.90983 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.2822, "high": 0.283, "low": 0.2794, "close": 0.2801, "volume": 62377.0, "close_time": 1772171999999, "quote_volume": 17539.55049, "trades": 304, "taker_buy_base": 38908.1, "taker_buy_quote": 10947.0426 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.2799, "high": 0.28, "low": 0.278, "close": 0.2786, "volume": 66390.8, "close_time": 1772175599999, "quote_volume": 18526.73251, "trades": 297, "taker_buy_base": 32027.3, "taker_buy_quote": 8938.52316 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.2784, "high": 0.2791, "low": 0.2772, "close": 0.2787, "volume": 27696.7, "close_time": 1772179199999, "quote_volume": 7701.67837, "trades": 179, "taker_buy_base": 12601.8, "taker_buy_quote": 3506.43663 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.2787, "high": 0.2837, "low": 0.2784, "close": 0.2826, "volume": 181451.8, "close_time": 1772182799999, "quote_volume": 50968.71907, "trades": 680, "taker_buy_base": 154773.0, "taker_buy_quote": 43503.20016 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.2821, "high": 0.284, "low": 0.2819, "close": 0.2834, "volume": 187889.5, "close_time": 1772186399999, "quote_volume": 53192.58715, "trades": 834, "taker_buy_base": 149198.0, "taker_buy_quote": 42249.09024 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.2831, "high": 0.284, "low": 0.278, "close": 0.281, "volume": 347152.6, "close_time": 1772189999999, "quote_volume": 97466.82711, "trades": 1490, "taker_buy_base": 233989.5, "taker_buy_quote": 65741.34477 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.281, "high": 0.2831, "low": 0.2782, "close": 0.2783, "volume": 221072.8, "close_time": 1772193599999, "quote_volume": 62210.75695, "trades": 1001, "taker_buy_base": 148753.0, "taker_buy_quote": 41905.88143 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.2783, "high": 0.2805, "low": 0.2756, "close": 0.2769, "volume": 177030.3, "close_time": 1772197199999, "quote_volume": 49299.08732, "trades": 779, "taker_buy_base": 118974.6, "taker_buy_quote": 33160.36912 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.2771, "high": 0.2789, "low": 0.2738, "close": 0.2754, "volume": 119157.5, "close_time": 1772200799999, "quote_volume": 32868.7775, "trades": 566, "taker_buy_base": 64994.2, "taker_buy_quote": 17929.03064 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.2756, "high": 0.2764, "low": 0.2737, "close": 0.274, "volume": 65884.1, "close_time": 1772204399999, "quote_volume": 18119.58403, "trades": 587, "taker_buy_base": 25884.3, "taker_buy_quote": 7123.45176 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.2738, "high": 0.2766, "low": 0.2736, "close": 0.2759, "volume": 85419.6, "close_time": 1772207999999, "quote_volume": 23528.31963, "trades": 562, "taker_buy_base": 42653.1, "taker_buy_quote": 11753.99479 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.2759, "high": 0.2782, "low": 0.2751, "close": 0.2757, "volume": 68640.0, "close_time": 1772211599999, "quote_volume": 18996.45425, "trades": 417, "taker_buy_base": 47458.7, "taker_buy_quote": 13140.3 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.2756, "high": 0.2772, "low": 0.2729, "close": 0.2772, "volume": 43916.6, "close_time": 1772215199999, "quote_volume": 12048.61924, "trades": 277, "taker_buy_base": 26422.2, "taker_buy_quote": 7250.54641 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.277, "high": 0.2772, "low": 0.2732, "close": 0.2734, "volume": 84011.7, "close_time": 1772218799999, "quote_volume": 23050.92635, "trades": 272, "taker_buy_base": 22715.4, "taker_buy_quote": 6231.35454 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.2734, "high": 0.2741, "low": 0.2722, "close": 0.2736, "volume": 47766.8, "close_time": 1772222399999, "quote_volume": 13045.79105, "trades": 222, "taker_buy_base": 30739.1, "taker_buy_quote": 8395.03864 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.2736, "high": 0.275, "low": 0.2734, "close": 0.2742, "volume": 16751.5, "close_time": 1772225999999, "quote_volume": 4595.52833, "trades": 184, "taker_buy_base": 10689.3, "taker_buy_quote": 2933.75657 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.2741, "high": 0.2747, "low": 0.272, "close": 0.2724, "volume": 26967.8, "close_time": 1772229599999, "quote_volume": 7361.79535, "trades": 215, "taker_buy_base": 20353.0, "taker_buy_quote": 5558.04269 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.2726, "high": 0.2733, "low": 0.2684, "close": 0.2732, "volume": 82463.5, "close_time": 1772233199999, "quote_volume": 22349.58972, "trades": 442, "taker_buy_base": 35490.6, "taker_buy_quote": 9645.80434 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.2733, "high": 0.2763, "low": 0.2732, "close": 0.2761, "volume": 32505.5, "close_time": 1772236799999, "quote_volume": 8934.37276, "trades": 203, "taker_buy_base": 24343.1, "taker_buy_quote": 6689.63685 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.2762, "high": 0.2813, "low": 0.2749, "close": 0.2813, "volume": 90496.3, "close_time": 1772240399999, "quote_volume": 25264.73089, "trades": 339, "taker_buy_base": 74908.7, "taker_buy_quote": 20942.17416 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.2812, "high": 0.285, "low": 0.2792, "close": 0.2796, "volume": 159188.9, "close_time": 1772243999999, "quote_volume": 44958.75137, "trades": 870, "taker_buy_base": 57787.6, "taker_buy_quote": 16321.24452 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.2797, "high": 0.2833, "low": 0.2791, "close": 0.2816, "volume": 64938.3, "close_time": 1772247599999, "quote_volume": 18280.38174, "trades": 366, "taker_buy_base": 26216.7, "taker_buy_quote": 7380.83456 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.2814, "high": 0.283, "low": 0.2802, "close": 0.2821, "volume": 43397.4, "close_time": 1772251199999, "quote_volume": 12225.65014, "trades": 313, "taker_buy_base": 25856.9, "taker_buy_quote": 7285.43868 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.2824, "high": 0.2848, "low": 0.281, "close": 0.2815, "volume": 137695.0, "close_time": 1772254799999, "quote_volume": 38990.53247, "trades": 644, "taker_buy_base": 69961.0, "taker_buy_quote": 19822.62956 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.2817, "high": 0.2847, "low": 0.2805, "close": 0.2817, "volume": 150318.7, "close_time": 1772258399999, "quote_volume": 42495.78299, "trades": 696, "taker_buy_base": 62035.6, "taker_buy_quote": 17548.80453 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.2818, "high": 0.2845, "low": 0.2677, "close": 0.2681, "volume": 467089.5, "close_time": 1772261999999, "quote_volume": 129133.65071, "trades": 1867, "taker_buy_base": 238982.1, "taker_buy_quote": 66113.87053 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.2679, "high": 0.2743, "low": 0.2656, "close": 0.269, "volume": 237375.9, "close_time": 1772265599999, "quote_volume": 64053.68262, "trades": 1226, "taker_buy_base": 111321.8, "taker_buy_quote": 30070.45637 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.2688, "high": 0.2688, "low": 0.263, "close": 0.2634, "volume": 194889.0, "close_time": 1772269199999, "quote_volume": 51804.56989, "trades": 768, "taker_buy_base": 85187.8, "taker_buy_quote": 22627.18136 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.2633, "high": 0.2636, "low": 0.2609, "close": 0.2615, "volume": 80420.5, "close_time": 1772272799999, "quote_volume": 21100.40939, "trades": 422, "taker_buy_base": 33150.2, "taker_buy_quote": 8696.61355 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.2615, "high": 0.2639, "low": 0.26, "close": 0.2611, "volume": 88174.1, "close_time": 1772276399999, "quote_volume": 23048.53551, "trades": 515, "taker_buy_base": 56005.6, "taker_buy_quote": 14648.07328 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.2614, "high": 0.2647, "low": 0.2613, "close": 0.263, "volume": 114775.3, "close_time": 1772279999999, "quote_volume": 30219.11323, "trades": 370, "taker_buy_base": 78430.6, "taker_buy_quote": 20662.42262 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.2633, "high": 0.2656, "low": 0.263, "close": 0.264, "volume": 85203.6, "close_time": 1772283599999, "quote_volume": 22533.80867, "trades": 393, "taker_buy_base": 64177.6, "taker_buy_quote": 16974.84346 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.2638, "high": 0.272, "low": 0.2638, "close": 0.2717, "volume": 188526.4, "close_time": 1772287199999, "quote_volume": 50611.54738, "trades": 954, "taker_buy_base": 113749.4, "taker_buy_quote": 30514.49494 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.2718, "high": 0.2728, "low": 0.2679, "close": 0.2685, "volume": 121401.0, "close_time": 1772290799999, "quote_volume": 32796.37378, "trades": 599, "taker_buy_base": 66981.5, "taker_buy_quote": 18093.95639 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.2688, "high": 0.2713, "low": 0.2674, "close": 0.2702, "volume": 57524.3, "close_time": 1772294399999, "quote_volume": 15503.32182, "trades": 378, "taker_buy_base": 37619.9, "taker_buy_quote": 10135.45676 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.2703, "high": 0.2703, "low": 0.2682, "close": 0.27, "volume": 53107.6, "close_time": 1772297999999, "quote_volume": 14289.69771, "trades": 274, "taker_buy_base": 33856.7, "taker_buy_quote": 9110.39545 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.2697, "high": 0.2699, "low": 0.267, "close": 0.2698, "volume": 59649.7, "close_time": 1772301599999, "quote_volume": 16001.98371, "trades": 347, "taker_buy_base": 32552.5, "taker_buy_quote": 8734.23109 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.2698, "high": 0.2743, "low": 0.2687, "close": 0.2727, "volume": 86804.2, "close_time": 1772305199999, "quote_volume": 23579.91913, "trades": 469, "taker_buy_base": 27360.0, "taker_buy_quote": 7410.69448 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.2727, "high": 0.276, "low": 0.271, "close": 0.2749, "volume": 52916.6, "close_time": 1772308799999, "quote_volume": 14504.07239, "trades": 427, "taker_buy_base": 28909.1, "taker_buy_quote": 7929.83367 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.2747, "high": 0.279, "low": 0.2741, "close": 0.279, "volume": 38474.2, "close_time": 1772312399999, "quote_volume": 10671.59201, "trades": 292, "taker_buy_base": 23368.7, "taker_buy_quote": 6486.524 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.2788, "high": 0.2788, "low": 0.2756, "close": 0.2759, "volume": 33522.6, "close_time": 1772315999999, "quote_volume": 9278.40084, "trades": 267, "taker_buy_base": 21670.4, "taker_buy_quote": 5997.05113 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.2761, "high": 0.2791, "low": 0.2761, "close": 0.2784, "volume": 21628.7, "close_time": 1772319599999, "quote_volume": 6019.77977, "trades": 162, "taker_buy_base": 13005.0, "taker_buy_quote": 3620.00078 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.2786, "high": 0.2804, "low": 0.2781, "close": 0.2804, "volume": 27108.0, "close_time": 1772323199999, "quote_volume": 7577.03636, "trades": 164, "taker_buy_base": 17491.9, "taker_buy_quote": 4892.70634 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.2803, "high": 0.2803, "low": 0.2757, "close": 0.2763, "volume": 85343.4, "close_time": 1772326799999, "quote_volume": 23662.37725, "trades": 465, "taker_buy_base": 43041.6, "taker_buy_quote": 11929.00972 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.2762, "high": 0.2813, "low": 0.2733, "close": 0.2796, "volume": 141469.8, "close_time": 1772330399999, "quote_volume": 39235.84709, "trades": 694, "taker_buy_base": 90441.9, "taker_buy_quote": 25101.19108 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.2797, "high": 0.2823, "low": 0.2786, "close": 0.2801, "volume": 93833.9, "close_time": 1772333999999, "quote_volume": 26303.47322, "trades": 588, "taker_buy_base": 50056.2, "taker_buy_quote": 14043.877 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.2801, "high": 0.2805, "low": 0.2768, "close": 0.2772, "volume": 65046.6, "close_time": 1772337599999, "quote_volume": 18147.28164, "trades": 270, "taker_buy_base": 23854.6, "taker_buy_quote": 6661.4973 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.2773, "high": 0.2781, "low": 0.275, "close": 0.2763, "volume": 37475.3, "close_time": 1772341199999, "quote_volume": 10366.09974, "trades": 241, "taker_buy_base": 20158.4, "taker_buy_quote": 5576.35389 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.2765, "high": 0.2771, "low": 0.2759, "close": 0.2764, "volume": 23009.6, "close_time": 1772344799999, "quote_volume": 6362.85694, "trades": 183, "taker_buy_base": 10795.3, "taker_buy_quote": 2986.2187 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.2762, "high": 0.2762, "low": 0.2735, "close": 0.2748, "volume": 21532.7, "close_time": 1772348399999, "quote_volume": 5914.74625, "trades": 211, "taker_buy_base": 6780.4, "taker_buy_quote": 1862.39544 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.2747, "high": 0.2766, "low": 0.2742, "close": 0.2761, "volume": 27050.2, "close_time": 1772351999999, "quote_volume": 7456.24606, "trades": 161, "taker_buy_base": 10091.1, "taker_buy_quote": 2780.57781 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.276, "high": 0.2762, "low": 0.2723, "close": 0.2726, "volume": 58230.8, "close_time": 1772355599999, "quote_volume": 16006.00072, "trades": 298, "taker_buy_base": 33897.0, "taker_buy_quote": 9322.01945 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.2729, "high": 0.2742, "low": 0.2718, "close": 0.2729, "volume": 48255.7, "close_time": 1772359199999, "quote_volume": 13168.88121, "trades": 305, "taker_buy_base": 32775.9, "taker_buy_quote": 8946.28921 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.2727, "high": 0.2743, "low": 0.2717, "close": 0.2739, "volume": 54036.2, "close_time": 1772362799999, "quote_volume": 14766.43807, "trades": 288, "taker_buy_base": 35132.8, "taker_buy_quote": 9603.40067 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.2738, "high": 0.2749, "low": 0.2733, "close": 0.2748, "volume": 43218.4, "close_time": 1772366399999, "quote_volume": 11847.80303, "trades": 210, "taker_buy_base": 28612.3, "taker_buy_quote": 7846.51082 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.2745, "high": 0.2752, "low": 0.2723, "close": 0.2726, "volume": 38543.2, "close_time": 1772369999999, "quote_volume": 10550.83503, "trades": 189, "taker_buy_base": 9992.8, "taker_buy_quote": 2738.9327 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.2728, "high": 0.2764, "low": 0.2708, "close": 0.2755, "volume": 101055.9, "close_time": 1772373599999, "quote_volume": 27668.04783, "trades": 657, "taker_buy_base": 65557.6, "taker_buy_quote": 17935.52105 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.2758, "high": 0.2766, "low": 0.2727, "close": 0.2737, "volume": 56030.1, "close_time": 1772377199999, "quote_volume": 15406.98447, "trades": 392, "taker_buy_base": 18745.2, "taker_buy_quote": 5155.50374 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.2736, "high": 0.2747, "low": 0.2724, "close": 0.2724, "volume": 17467.9, "close_time": 1772380799999, "quote_volume": 4783.49121, "trades": 155, "taker_buy_base": 8364.3, "taker_buy_quote": 2292.35713 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.2726, "high": 0.2742, "low": 0.2688, "close": 0.2707, "volume": 40724.2, "close_time": 1772384399999, "quote_volume": 11067.02087, "trades": 341, "taker_buy_base": 18778.0, "taker_buy_quote": 5099.92796 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.2708, "high": 0.2708, "low": 0.2676, "close": 0.2686, "volume": 30803.4, "close_time": 1772387999999, "quote_volume": 8308.54243, "trades": 204, "taker_buy_base": 5497.5, "taker_buy_quote": 1480.672 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.2688, "high": 0.2714, "low": 0.2687, "close": 0.2696, "volume": 21277.4, "close_time": 1772391599999, "quote_volume": 5753.08145, "trades": 170, "taker_buy_base": 9448.9, "taker_buy_quote": 2553.73725 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.2696, "high": 0.2696, "low": 0.267, "close": 0.267, "volume": 31952.9, "close_time": 1772395199999, "quote_volume": 8562.25661, "trades": 271, "taker_buy_base": 13853.2, "taker_buy_quote": 3712.64789 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.2672, "high": 0.2674, "low": 0.264, "close": 0.2651, "volume": 66916.0, "close_time": 1772398799999, "quote_volume": 17740.74578, "trades": 328, "taker_buy_base": 36707.7, "taker_buy_quote": 9735.28259 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.2652, "high": 0.2682, "low": 0.2652, "close": 0.2681, "volume": 24761.7, "close_time": 1772402399999, "quote_volume": 6616.87189, "trades": 158, "taker_buy_base": 15273.4, "taker_buy_quote": 4083.20719 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.268, "high": 0.2716, "low": 0.2662, "close": 0.2674, "volume": 126608.9, "close_time": 1772405999999, "quote_volume": 33994.72255, "trades": 547, "taker_buy_base": 67267.6, "taker_buy_quote": 18063.79495 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.2672, "high": 0.2703, "low": 0.267, "close": 0.2687, "volume": 34064.2, "close_time": 1772409599999, "quote_volume": 9151.6092, "trades": 282, "taker_buy_base": 20714.3, "taker_buy_quote": 5567.73673 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.2689, "high": 0.2731, "low": 0.2688, "close": 0.2724, "volume": 26557.9, "close_time": 1772413199999, "quote_volume": 7201.0617, "trades": 220, "taker_buy_base": 19398.9, "taker_buy_quote": 5254.00234 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.2724, "high": 0.2738, "low": 0.2715, "close": 0.272, "volume": 36408.6, "close_time": 1772416799999, "quote_volume": 9910.29662, "trades": 253, "taker_buy_base": 18062.5, "taker_buy_quote": 4920.50328 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.272, "high": 0.2722, "low": 0.2689, "close": 0.2705, "volume": 40259.2, "close_time": 1772420399999, "quote_volume": 10883.42498, "trades": 267, "taker_buy_base": 21047.1, "taker_buy_quote": 5687.7529 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.27, "high": 0.2727, "low": 0.2688, "close": 0.2718, "volume": 21862.6, "close_time": 1772423999999, "quote_volume": 5938.25838, "trades": 191, "taker_buy_base": 9734.7, "taker_buy_quote": 2644.03685 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.2719, "high": 0.2721, "low": 0.2708, "close": 0.2709, "volume": 40289.0, "close_time": 1772427599999, "quote_volume": 10937.89679, "trades": 145, "taker_buy_base": 5962.0, "taker_buy_quote": 1620.03818 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.2712, "high": 0.2742, "low": 0.2701, "close": 0.2727, "volume": 56730.3, "close_time": 1772431199999, "quote_volume": 15442.02542, "trades": 408, "taker_buy_base": 42679.1, "taker_buy_quote": 11617.2934 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.2727, "high": 0.2729, "low": 0.27, "close": 0.2721, "volume": 42875.2, "close_time": 1772434799999, "quote_volume": 11657.07835, "trades": 278, "taker_buy_base": 29017.6, "taker_buy_quote": 7893.72482 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.2721, "high": 0.2744, "low": 0.2695, "close": 0.2729, "volume": 75950.2, "close_time": 1772438399999, "quote_volume": 20654.17964, "trades": 408, "taker_buy_base": 41515.3, "taker_buy_quote": 11295.81049 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.2729, "high": 0.2755, "low": 0.2709, "close": 0.2737, "volume": 174451.2, "close_time": 1772441999999, "quote_volume": 47734.80851, "trades": 655, "taker_buy_base": 92443.8, "taker_buy_quote": 25275.67968 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.2738, "high": 0.275, "low": 0.2734, "close": 0.2735, "volume": 24301.7, "close_time": 1772445599999, "quote_volume": 6664.31775, "trades": 196, "taker_buy_base": 15270.0, "taker_buy_quote": 4188.40266 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.2736, "high": 0.2746, "low": 0.2734, "close": 0.2744, "volume": 50555.3, "close_time": 1772449199999, "quote_volume": 13857.50834, "trades": 245, "taker_buy_base": 22852.1, "taker_buy_quote": 6264.19719 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.2744, "high": 0.2781, "low": 0.2739, "close": 0.2764, "volume": 126902.3, "close_time": 1772452799999, "quote_volume": 35023.15793, "trades": 675, "taker_buy_base": 51139.2, "taker_buy_quote": 14117.40638 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.2763, "high": 0.2768, "low": 0.274, "close": 0.2745, "volume": 56141.4, "close_time": 1772456399999, "quote_volume": 15461.55038, "trades": 260, "taker_buy_base": 35385.8, "taker_buy_quote": 9741.37696 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.2743, "high": 0.2743, "low": 0.2709, "close": 0.2711, "volume": 112574.6, "close_time": 1772459999999, "quote_volume": 30625.67563, "trades": 451, "taker_buy_base": 48894.0, "taker_buy_quote": 13289.93557 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.2713, "high": 0.2782, "low": 0.2713, "close": 0.2782, "volume": 75385.8, "close_time": 1772463599999, "quote_volume": 20733.64494, "trades": 633, "taker_buy_base": 43896.0, "taker_buy_quote": 12065.20566 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.2781, "high": 0.2811, "low": 0.2774, "close": 0.2798, "volume": 146582.5, "close_time": 1772467199999, "quote_volume": 40989.24704, "trades": 799, "taker_buy_base": 84310.6, "taker_buy_quote": 23575.20954 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.2798, "high": 0.2826, "low": 0.2788, "close": 0.2806, "volume": 102075.6, "close_time": 1772470799999, "quote_volume": 28672.07193, "trades": 598, "taker_buy_base": 56375.0, "taker_buy_quote": 15847.10364 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.2806, "high": 0.2809, "low": 0.2768, "close": 0.2787, "volume": 54475.2, "close_time": 1772474399999, "quote_volume": 15177.3266, "trades": 248, "taker_buy_base": 22051.9, "taker_buy_quote": 6149.34684 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.2791, "high": 0.2804, "low": 0.2775, "close": 0.2782, "volume": 74357.9, "close_time": 1772477999999, "quote_volume": 20765.11813, "trades": 325, "taker_buy_base": 50360.6, "taker_buy_quote": 14070.06585 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.2782, "high": 0.2786, "low": 0.2768, "close": 0.2781, "volume": 17840.4, "close_time": 1772481599999, "quote_volume": 4958.16722, "trades": 160, "taker_buy_base": 11236.6, "taker_buy_quote": 3122.80607 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.2784, "high": 0.2792, "low": 0.2769, "close": 0.2775, "volume": 20998.7, "close_time": 1772485199999, "quote_volume": 5839.34793, "trades": 143, "taker_buy_base": 6056.1, "taker_buy_quote": 1684.6471 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.2774, "high": 0.2795, "low": 0.2768, "close": 0.2791, "volume": 27512.1, "close_time": 1772488799999, "quote_volume": 7657.63491, "trades": 236, "taker_buy_base": 18108.7, "taker_buy_quote": 5039.62576 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.2791, "high": 0.2799, "low": 0.2777, "close": 0.2779, "volume": 20240.6, "close_time": 1772492399999, "quote_volume": 5647.17023, "trades": 149, "taker_buy_base": 5178.9, "taker_buy_quote": 1446.74709 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.2779, "high": 0.2781, "low": 0.2749, "close": 0.2767, "volume": 44037.7, "close_time": 1772495999999, "quote_volume": 12184.28636, "trades": 340, "taker_buy_base": 22520.3, "taker_buy_quote": 6234.52246 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.2766, "high": 0.2772, "low": 0.2737, "close": 0.2746, "volume": 39699.6, "close_time": 1772499599999, "quote_volume": 10912.51362, "trades": 261, "taker_buy_base": 17657.3, "taker_buy_quote": 4855.67228 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.2745, "high": 0.2747, "low": 0.2723, "close": 0.273, "volume": 49494.6, "close_time": 1772503199999, "quote_volume": 13539.83144, "trades": 311, "taker_buy_base": 24494.4, "taker_buy_quote": 6701.40581 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.2727, "high": 0.2744, "low": 0.2714, "close": 0.2735, "volume": 61822.6, "close_time": 1772506799999, "quote_volume": 16870.81377, "trades": 293, "taker_buy_base": 31407.6, "taker_buy_quote": 8570.45917 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.2733, "high": 0.274, "low": 0.2714, "close": 0.2734, "volume": 44771.4, "close_time": 1772510399999, "quote_volume": 12211.9647, "trades": 219, "taker_buy_base": 28925.6, "taker_buy_quote": 7896.25142 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.2733, "high": 0.2742, "low": 0.2726, "close": 0.2731, "volume": 85229.5, "close_time": 1772513999999, "quote_volume": 23284.8019, "trades": 451, "taker_buy_base": 53944.7, "taker_buy_quote": 14741.85579 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.2733, "high": 0.2761, "low": 0.272, "close": 0.2728, "volume": 117721.9, "close_time": 1772517599999, "quote_volume": 32312.4355, "trades": 653, "taker_buy_base": 83311.5, "taker_buy_quote": 22879.1722 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.273, "high": 0.2743, "low": 0.2729, "close": 0.2742, "volume": 44110.7, "close_time": 1772521199999, "quote_volume": 12064.7531, "trades": 231, "taker_buy_base": 19700.7, "taker_buy_quote": 5388.84541 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.2739, "high": 0.2744, "low": 0.2729, "close": 0.2734, "volume": 53310.7, "close_time": 1772524799999, "quote_volume": 14583.68435, "trades": 248, "taker_buy_base": 29600.7, "taker_buy_quote": 8095.83992 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.2735, "high": 0.2739, "low": 0.2707, "close": 0.2711, "volume": 122066.0, "close_time": 1772528399999, "quote_volume": 33169.44011, "trades": 512, "taker_buy_base": 52301.7, "taker_buy_quote": 14221.80875 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.2712, "high": 0.2732, "low": 0.27, "close": 0.2706, "volume": 68904.4, "close_time": 1772531999999, "quote_volume": 18701.73091, "trades": 312, "taker_buy_base": 22453.9, "taker_buy_quote": 6102.94439 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.2706, "high": 0.2711, "low": 0.2699, "close": 0.2703, "volume": 33679.5, "close_time": 1772535599999, "quote_volume": 9101.88147, "trades": 151, "taker_buy_base": 14822.4, "taker_buy_quote": 4009.05088 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.2704, "high": 0.2714, "low": 0.2694, "close": 0.2711, "volume": 33164.2, "close_time": 1772539199999, "quote_volume": 8977.70456, "trades": 214, "taker_buy_base": 18566.2, "taker_buy_quote": 5027.55517 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.2712, "high": 0.2739, "low": 0.2706, "close": 0.2712, "volume": 40421.6, "close_time": 1772542799999, "quote_volume": 11000.61682, "trades": 270, "taker_buy_base": 16325.0, "taker_buy_quote": 4440.05852 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.2715, "high": 0.2717, "low": 0.2697, "close": 0.2697, "volume": 25705.7, "close_time": 1772546399999, "quote_volume": 6955.83451, "trades": 259, "taker_buy_base": 11690.2, "taker_buy_quote": 3165.95222 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.2699, "high": 0.2718, "low": 0.2668, "close": 0.2683, "volume": 97884.6, "close_time": 1772549999999, "quote_volume": 26342.70801, "trades": 779, "taker_buy_base": 43632.7, "taker_buy_quote": 11757.72536 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.2686, "high": 0.2719, "low": 0.2672, "close": 0.2717, "volume": 95224.6, "close_time": 1772553599999, "quote_volume": 25708.28058, "trades": 614, "taker_buy_base": 57244.0, "taker_buy_quote": 15460.9554 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.2713, "high": 0.2759, "low": 0.2709, "close": 0.2747, "volume": 142490.2, "close_time": 1772557199999, "quote_volume": 38938.3201, "trades": 804, "taker_buy_base": 83599.4, "taker_buy_quote": 22860.52246 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.2744, "high": 0.2764, "low": 0.2731, "close": 0.2758, "volume": 46321.8, "close_time": 1772560799999, "quote_volume": 12713.85262, "trades": 450, "taker_buy_base": 22280.4, "taker_buy_quote": 6118.9505 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.2761, "high": 0.2768, "low": 0.2742, "close": 0.2744, "volume": 31201.4, "close_time": 1772564399999, "quote_volume": 8603.67389, "trades": 276, "taker_buy_base": 21005.1, "taker_buy_quote": 5795.53483 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.2743, "high": 0.2748, "low": 0.2726, "close": 0.2733, "volume": 47378.1, "close_time": 1772567999999, "quote_volume": 12967.87312, "trades": 328, "taker_buy_base": 27231.2, "taker_buy_quote": 7460.85353 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.2733, "high": 0.2738, "low": 0.2705, "close": 0.2709, "volume": 47793.6, "close_time": 1772571599999, "quote_volume": 13013.47136, "trades": 296, "taker_buy_base": 17410.6, "taker_buy_quote": 4751.81638 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.2712, "high": 0.2712, "low": 0.2692, "close": 0.2696, "volume": 80650.4, "close_time": 1772575199999, "quote_volume": 21764.12525, "trades": 318, "taker_buy_base": 20693.5, "taker_buy_quote": 5585.36765 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.2697, "high": 0.2716, "low": 0.2696, "close": 0.2712, "volume": 62912.5, "close_time": 1772578799999, "quote_volume": 17029.04166, "trades": 524, "taker_buy_base": 23345.1, "taker_buy_quote": 6321.63002 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.2712, "high": 0.2728, "low": 0.2703, "close": 0.2703, "volume": 18831.6, "close_time": 1772582399999, "quote_volume": 5111.28481, "trades": 150, "taker_buy_base": 8007.6, "taker_buy_quote": 2176.40656 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.2706, "high": 0.2716, "low": 0.2692, "close": 0.2704, "volume": 26879.1, "close_time": 1772585999999, "quote_volume": 7269.74791, "trades": 271, "taker_buy_base": 17796.6, "taker_buy_quote": 4815.66899 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.2705, "high": 0.2716, "low": 0.269, "close": 0.2706, "volume": 29006.9, "close_time": 1772589599999, "quote_volume": 7845.52166, "trades": 200, "taker_buy_base": 15567.1, "taker_buy_quote": 4210.64713 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.2708, "high": 0.2715, "low": 0.2693, "close": 0.2708, "volume": 36966.6, "close_time": 1772593199999, "quote_volume": 9995.4049, "trades": 246, "taker_buy_base": 15312.2, "taker_buy_quote": 4146.02114 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.2706, "high": 0.271, "low": 0.2672, "close": 0.2687, "volume": 63192.6, "close_time": 1772596799999, "quote_volume": 16973.14028, "trades": 365, "taker_buy_base": 18237.9, "taker_buy_quote": 4901.88325 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.2688, "high": 0.2698, "low": 0.2682, "close": 0.2693, "volume": 23558.3, "close_time": 1772600399999, "quote_volume": 6337.57201, "trades": 184, "taker_buy_base": 16591.9, "taker_buy_quote": 4464.32942 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.2693, "high": 0.2704, "low": 0.2683, "close": 0.2697, "volume": 14990.5, "close_time": 1772603999999, "quote_volume": 4038.00977, "trades": 186, "taker_buy_base": 10576.6, "taker_buy_quote": 2850.37033 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.2696, "high": 0.2709, "low": 0.2686, "close": 0.2701, "volume": 30833.5, "close_time": 1772607599999, "quote_volume": 8323.01365, "trades": 244, "taker_buy_base": 20459.9, "taker_buy_quote": 5529.14064 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.27, "high": 0.2719, "low": 0.2693, "close": 0.2717, "volume": 21054.2, "close_time": 1772611199999, "quote_volume": 5692.50601, "trades": 175, "taker_buy_base": 8234.1, "taker_buy_quote": 2228.16877 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.2719, "high": 0.2754, "low": 0.2705, "close": 0.2747, "volume": 87463.3, "close_time": 1772614799999, "quote_volume": 23893.22893, "trades": 476, "taker_buy_base": 50104.9, "taker_buy_quote": 13702.00082 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.275, "high": 0.2764, "low": 0.2737, "close": 0.2756, "volume": 188229.3, "close_time": 1772618399999, "quote_volume": 51872.48388, "trades": 774, "taker_buy_base": 48955.3, "taker_buy_quote": 13487.36896 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.2757, "high": 0.2766, "low": 0.2732, "close": 0.2741, "volume": 103730.5, "close_time": 1772621999999, "quote_volume": 28580.34865, "trades": 322, "taker_buy_base": 42314.4, "taker_buy_quote": 11639.93035 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.2741, "high": 0.2742, "low": 0.2717, "close": 0.2731, "volume": 26518.2, "close_time": 1772625599999, "quote_volume": 7239.3662, "trades": 184, "taker_buy_base": 17976.7, "taker_buy_quote": 4907.70445 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.2727, "high": 0.273, "low": 0.2714, "close": 0.2728, "volume": 72751.8, "close_time": 1772629199999, "quote_volume": 19792.977, "trades": 269, "taker_buy_base": 46979.6, "taker_buy_quote": 12785.69327 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.2729, "high": 0.2743, "low": 0.2723, "close": 0.2731, "volume": 71399.7, "close_time": 1772632799999, "quote_volume": 19506.31577, "trades": 223, "taker_buy_base": 54467.8, "taker_buy_quote": 14881.77975 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.2734, "high": 0.276, "low": 0.2723, "close": 0.2731, "volume": 101724.1, "close_time": 1772636399999, "quote_volume": 27865.89993, "trades": 529, "taker_buy_base": 68990.2, "taker_buy_quote": 18898.3892 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.2732, "high": 0.2808, "low": 0.273, "close": 0.2801, "volume": 819563.4, "close_time": 1772639999999, "quote_volume": 227335.60412, "trades": 2489, "taker_buy_base": 569184.5, "taker_buy_quote": 157864.63387 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.2799, "high": 0.2809, "low": 0.2783, "close": 0.2801, "volume": 105033.6, "close_time": 1772643599999, "quote_volume": 29377.55245, "trades": 669, "taker_buy_base": 33281.3, "taker_buy_quote": 9306.5003 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.2801, "high": 0.2819, "low": 0.2786, "close": 0.2796, "volume": 163439.2, "close_time": 1772647199999, "quote_volume": 45767.85608, "trades": 577, "taker_buy_base": 74570.3, "taker_buy_quote": 20873.38029 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.2798, "high": 0.2798, "low": 0.276, "close": 0.2785, "volume": 242036.9, "close_time": 1772650799999, "quote_volume": 67108.60177, "trades": 586, "taker_buy_base": 37022.4, "taker_buy_quote": 10272.02159 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.2784, "high": 0.2808, "low": 0.2784, "close": 0.2795, "volume": 40360.5, "close_time": 1772654399999, "quote_volume": 11285.36884, "trades": 280, "taker_buy_base": 15613.9, "taker_buy_quote": 4369.66576 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.2794, "high": 0.2796, "low": 0.2775, "close": 0.2782, "volume": 229236.4, "close_time": 1772657999999, "quote_volume": 63787.39127, "trades": 1353, "taker_buy_base": 47631.7, "taker_buy_quote": 13263.30609 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.278, "high": 0.278, "low": 0.2764, "close": 0.277, "volume": 21956.1, "close_time": 1772661599999, "quote_volume": 6084.08221, "trades": 164, "taker_buy_base": 10696.3, "taker_buy_quote": 2963.76629 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.277, "high": 0.2779, "low": 0.2763, "close": 0.2772, "volume": 17506.7, "close_time": 1772665199999, "quote_volume": 4853.95042, "trades": 132, "taker_buy_base": 10477.6, "taker_buy_quote": 2907.52227 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.2772, "high": 0.2775, "low": 0.2754, "close": 0.2775, "volume": 30159.9, "close_time": 1772668799999, "quote_volume": 8341.63057, "trades": 258, "taker_buy_base": 22051.4, "taker_buy_quote": 6100.01556 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.2774, "high": 0.2775, "low": 0.2755, "close": 0.2759, "volume": 48699.3, "close_time": 1772672399999, "quote_volume": 13452.36207, "trades": 286, "taker_buy_base": 24449.6, "taker_buy_quote": 6755.21293 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.2757, "high": 0.2765, "low": 0.2745, "close": 0.2752, "volume": 62409.4, "close_time": 1772675999999, "quote_volume": 17181.97248, "trades": 216, "taker_buy_base": 23456.2, "taker_buy_quote": 6459.57709 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.2754, "high": 0.2792, "low": 0.2753, "close": 0.2792, "volume": 47062.4, "close_time": 1772679599999, "quote_volume": 13026.88909, "trades": 311, "taker_buy_base": 29354.5, "taker_buy_quote": 8124.1063 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.2792, "high": 0.2819, "low": 0.2788, "close": 0.2813, "volume": 143718.8, "close_time": 1772683199999, "quote_volume": 40316.79918, "trades": 543, "taker_buy_base": 73174.6, "taker_buy_quote": 20532.87838 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.2811, "high": 0.2839, "low": 0.28, "close": 0.2835, "volume": 58892.1, "close_time": 1772686799999, "quote_volume": 16627.03017, "trades": 298, "taker_buy_base": 31550.6, "taker_buy_quote": 8905.15122 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.2838, "high": 0.286, "low": 0.2826, "close": 0.2858, "volume": 92235.7, "close_time": 1772690399999, "quote_volume": 26230.81756, "trades": 391, "taker_buy_base": 55149.7, "taker_buy_quote": 15691.79078 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.286, "high": 0.2883, "low": 0.2845, "close": 0.2859, "volume": 469764.9, "close_time": 1772693999999, "quote_volume": 134724.14378, "trades": 2421, "taker_buy_base": 262518.1, "taker_buy_quote": 75292.98992 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.2859, "high": 0.287, "low": 0.2815, "close": 0.2829, "volume": 124952.4, "close_time": 1772697599999, "quote_volume": 35542.52589, "trades": 401, "taker_buy_base": 50053.9, "taker_buy_quote": 14236.38464 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.2829, "high": 0.2829, "low": 0.2809, "close": 0.2816, "volume": 35487.5, "close_time": 1772701199999, "quote_volume": 9998.31829, "trades": 244, "taker_buy_base": 16436.5, "taker_buy_quote": 4632.70547 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.2815, "high": 0.2827, "low": 0.2806, "close": 0.2818, "volume": 41253.7, "close_time": 1772704799999, "quote_volume": 11609.77501, "trades": 279, "taker_buy_base": 20221.7, "taker_buy_quote": 5691.22094 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.2817, "high": 0.2848, "low": 0.2808, "close": 0.2832, "volume": 47922.6, "close_time": 1772708399999, "quote_volume": 13547.8676, "trades": 265, "taker_buy_base": 24777.3, "taker_buy_quote": 7007.69736 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.2832, "high": 0.2851, "low": 0.2828, "close": 0.2841, "volume": 99634.6, "close_time": 1772711999999, "quote_volume": 28284.21526, "trades": 376, "taker_buy_base": 29649.7, "taker_buy_quote": 8420.90833 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.2841, "high": 0.2857, "low": 0.2832, "close": 0.2833, "volume": 111791.7, "close_time": 1772715599999, "quote_volume": 31771.71885, "trades": 423, "taker_buy_base": 68573.8, "taker_buy_quote": 19504.98919 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.2833, "high": 0.2836, "low": 0.2797, "close": 0.2823, "volume": 281521.1, "close_time": 1772719199999, "quote_volume": 79275.72208, "trades": 923, "taker_buy_base": 132130.7, "taker_buy_quote": 37168.44508 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.2824, "high": 0.285, "low": 0.2819, "close": 0.2848, "volume": 88353.8, "close_time": 1772722799999, "quote_volume": 25006.79675, "trades": 509, "taker_buy_base": 34475.0, "taker_buy_quote": 9759.87851 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.285, "high": 0.2864, "low": 0.2828, "close": 0.285, "volume": 119556.6, "close_time": 1772726399999, "quote_volume": 34005.72273, "trades": 545, "taker_buy_base": 38972.5, "taker_buy_quote": 11086.90392 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.2848, "high": 0.285, "low": 0.2804, "close": 0.2843, "volume": 119180.4, "close_time": 1772729999999, "quote_volume": 33792.12381, "trades": 465, "taker_buy_base": 48339.4, "taker_buy_quote": 13707.83431 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.2844, "high": 0.2855, "low": 0.2798, "close": 0.2799, "volume": 57640.8, "close_time": 1772733599999, "quote_volume": 16259.76354, "trades": 302, "taker_buy_base": 12915.0, "taker_buy_quote": 3654.32392 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.28, "high": 0.283, "low": 0.2799, "close": 0.2824, "volume": 27269.2, "close_time": 1772737199999, "quote_volume": 7691.57829, "trades": 182, "taker_buy_base": 11770.7, "taker_buy_quote": 3317.0788 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.2827, "high": 0.2847, "low": 0.2822, "close": 0.2839, "volume": 50051.1, "close_time": 1772740799999, "quote_volume": 14192.94777, "trades": 232, "taker_buy_base": 37966.7, "taker_buy_quote": 10767.5781 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.284, "high": 0.2851, "low": 0.2836, "close": 0.2846, "volume": 17715.0, "close_time": 1772744399999, "quote_volume": 5038.31118, "trades": 128, "taker_buy_base": 6356.2, "taker_buy_quote": 1808.58022 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.2843, "high": 0.2851, "low": 0.2825, "close": 0.2833, "volume": 13770.4, "close_time": 1772747999999, "quote_volume": 3903.86271, "trades": 101, "taker_buy_base": 4471.7, "taker_buy_quote": 1266.99203 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.2833, "high": 0.2834, "low": 0.2821, "close": 0.2833, "volume": 19840.5, "close_time": 1772751599999, "quote_volume": 5609.16291, "trades": 112, "taker_buy_base": 13838.6, "taker_buy_quote": 3913.18931 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.2829, "high": 0.2853, "low": 0.2821, "close": 0.2845, "volume": 132255.1, "close_time": 1772755199999, "quote_volume": 37580.07061, "trades": 503, "taker_buy_base": 103935.7, "taker_buy_quote": 29545.5185 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.2843, "high": 0.2855, "low": 0.2804, "close": 0.2822, "volume": 163560.3, "close_time": 1772758799999, "quote_volume": 46154.60544, "trades": 445, "taker_buy_base": 85725.6, "taker_buy_quote": 24172.78575 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.2824, "high": 0.2883, "low": 0.2824, "close": 0.288, "volume": 155929.8, "close_time": 1772762399999, "quote_volume": 44631.47703, "trades": 738, "taker_buy_base": 85890.2, "taker_buy_quote": 24570.13528 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.2881, "high": 0.2885, "low": 0.2857, "close": 0.2861, "volume": 79780.6, "close_time": 1772765999999, "quote_volume": 22887.33343, "trades": 302, "taker_buy_base": 40489.6, "taker_buy_quote": 11611.17227 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.2859, "high": 0.29, "low": 0.2859, "close": 0.2898, "volume": 64772.5, "close_time": 1772769599999, "quote_volume": 18653.70997, "trades": 303, "taker_buy_base": 42466.2, "taker_buy_quote": 12240.01962 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.2897, "high": 0.29, "low": 0.2858, "close": 0.2878, "volume": 56021.5, "close_time": 1772773199999, "quote_volume": 16131.65661, "trades": 307, "taker_buy_base": 28584.3, "taker_buy_quote": 8220.7813 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.288, "high": 0.2888, "low": 0.2864, "close": 0.2878, "volume": 71279.0, "close_time": 1772776799999, "quote_volume": 20507.21949, "trades": 251, "taker_buy_base": 44739.9, "taker_buy_quote": 12876.24911 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.288, "high": 0.2898, "low": 0.2859, "close": 0.2885, "volume": 111139.8, "close_time": 1772780399999, "quote_volume": 31936.36696, "trades": 332, "taker_buy_base": 39149.8, "taker_buy_quote": 11284.67349 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.2886, "high": 0.2891, "low": 0.2875, "close": 0.2876, "volume": 30377.9, "close_time": 1772783999999, "quote_volume": 8759.81042, "trades": 107, "taker_buy_base": 9955.7, "taker_buy_quote": 2869.49582 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.2876, "high": 0.2876, "low": 0.2825, "close": 0.2828, "volume": 157925.7, "close_time": 1772787599999, "quote_volume": 44955.30747, "trades": 538, "taker_buy_base": 61918.6, "taker_buy_quote": 17652.0488 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.2829, "high": 0.2837, "low": 0.281, "close": 0.2824, "volume": 134328.0, "close_time": 1772791199999, "quote_volume": 37910.55781, "trades": 473, "taker_buy_base": 63836.2, "taker_buy_quote": 18017.52156 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.2824, "high": 0.2844, "low": 0.2822, "close": 0.2831, "volume": 119278.4, "close_time": 1772794799999, "quote_volume": 33754.48701, "trades": 421, "taker_buy_base": 51820.3, "taker_buy_quote": 14684.65188 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.2831, "high": 0.2843, "low": 0.2825, "close": 0.2834, "volume": 36585.6, "close_time": 1772798399999, "quote_volume": 10366.34473, "trades": 156, "taker_buy_base": 24418.1, "taker_buy_quote": 6915.99766 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.2831, "high": 0.2845, "low": 0.2821, "close": 0.2829, "volume": 60070.9, "close_time": 1772801999999, "quote_volume": 16995.5907, "trades": 273, "taker_buy_base": 28635.2, "taker_buy_quote": 8104.74202 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.2829, "high": 0.2847, "low": 0.2798, "close": 0.2798, "volume": 133283.5, "close_time": 1772805599999, "quote_volume": 37591.02084, "trades": 554, "taker_buy_base": 68682.0, "taker_buy_quote": 19397.31729 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.2801, "high": 0.2821, "low": 0.2754, "close": 0.2765, "volume": 155694.7, "close_time": 1772809199999, "quote_volume": 43387.42193, "trades": 900, "taker_buy_base": 71424.5, "taker_buy_quote": 19932.45876 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.2764, "high": 0.2791, "low": 0.2754, "close": 0.2771, "volume": 114307.9, "close_time": 1772812799999, "quote_volume": 31654.84537, "trades": 553, "taker_buy_base": 72037.4, "taker_buy_quote": 19949.88195 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.2772, "high": 0.2798, "low": 0.2765, "close": 0.2772, "volume": 70788.3, "close_time": 1772816399999, "quote_volume": 19645.81057, "trades": 537, "taker_buy_base": 34542.5, "taker_buy_quote": 9584.86488 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.2774, "high": 0.2782, "low": 0.2755, "close": 0.2772, "volume": 53044.8, "close_time": 1772819999999, "quote_volume": 14701.20118, "trades": 272, "taker_buy_base": 40854.6, "taker_buy_quote": 11325.2706 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.2772, "high": 0.2788, "low": 0.2761, "close": 0.2779, "volume": 57599.2, "close_time": 1772823599999, "quote_volume": 15962.98908, "trades": 209, "taker_buy_base": 23228.2, "taker_buy_quote": 6432.75438 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.2781, "high": 0.279, "low": 0.2776, "close": 0.278, "volume": 19968.3, "close_time": 1772827199999, "quote_volume": 5558.07517, "trades": 115, "taker_buy_base": 9825.4, "taker_buy_quote": 2736.74098 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.2777, "high": 0.2779, "low": 0.2764, "close": 0.2774, "volume": 15117.4, "close_time": 1772830799999, "quote_volume": 4190.21086, "trades": 64, "taker_buy_base": 6637.1, "taker_buy_quote": 1838.28235 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.2774, "high": 0.279, "low": 0.277, "close": 0.2789, "volume": 100436.4, "close_time": 1772834399999, "quote_volume": 27939.10632, "trades": 398, "taker_buy_base": 69977.7, "taker_buy_quote": 19476.88041 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.2788, "high": 0.28, "low": 0.2784, "close": 0.2799, "volume": 45149.0, "close_time": 1772837999999, "quote_volume": 12598.26063, "trades": 328, "taker_buy_base": 28666.7, "taker_buy_quote": 8000.00744 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.2799, "high": 0.2799, "low": 0.2778, "close": 0.2778, "volume": 30645.0, "close_time": 1772841599999, "quote_volume": 8548.28733, "trades": 158, "taker_buy_base": 14534.1, "taker_buy_quote": 4054.01948 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.278, "high": 0.2787, "low": 0.2766, "close": 0.2768, "volume": 42320.2, "close_time": 1772845199999, "quote_volume": 11748.10484, "trades": 242, "taker_buy_base": 18677.0, "taker_buy_quote": 5185.05718 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.2768, "high": 0.277, "low": 0.2756, "close": 0.2759, "volume": 21297.3, "close_time": 1772848799999, "quote_volume": 5880.31208, "trades": 181, "taker_buy_base": 7501.6, "taker_buy_quote": 2071.33782 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.2758, "high": 0.2761, "low": 0.2741, "close": 0.2751, "volume": 35708.1, "close_time": 1772852399999, "quote_volume": 9821.6981, "trades": 160, "taker_buy_base": 9175.0, "taker_buy_quote": 2524.99151 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.2751, "high": 0.2759, "low": 0.2743, "close": 0.2747, "volume": 14659.0, "close_time": 1772855999999, "quote_volume": 4033.04536, "trades": 112, "taker_buy_base": 6736.5, "taker_buy_quote": 1853.47858 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.2749, "high": 0.2794, "low": 0.2748, "close": 0.278, "volume": 94312.2, "close_time": 1772859599999, "quote_volume": 26184.91661, "trades": 586, "taker_buy_base": 58090.8, "taker_buy_quote": 16113.40101 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.278, "high": 0.278, "low": 0.276, "close": 0.2764, "volume": 31322.4, "close_time": 1772863199999, "quote_volume": 8673.80394, "trades": 155, "taker_buy_base": 10898.9, "taker_buy_quote": 3017.56369 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.2763, "high": 0.2766, "low": 0.2754, "close": 0.2755, "volume": 12826.8, "close_time": 1772866799999, "quote_volume": 3538.65634, "trades": 72, "taker_buy_base": 5933.2, "taker_buy_quote": 1638.11764 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.2754, "high": 0.2778, "low": 0.2753, "close": 0.2777, "volume": 25469.9, "close_time": 1772870399999, "quote_volume": 7044.32305, "trades": 165, "taker_buy_base": 18346.1, "taker_buy_quote": 5074.30998 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.2779, "high": 0.2793, "low": 0.2772, "close": 0.2777, "volume": 43623.8, "close_time": 1772873999999, "quote_volume": 12144.91691, "trades": 249, "taker_buy_base": 22509.2, "taker_buy_quote": 6267.58703 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.2777, "high": 0.279, "low": 0.2768, "close": 0.2786, "volume": 50358.8, "close_time": 1772877599999, "quote_volume": 13998.46479, "trades": 228, "taker_buy_base": 30348.1, "taker_buy_quote": 8447.14363 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.2786, "high": 0.2786, "low": 0.2775, "close": 0.2776, "volume": 9739.8, "close_time": 1772881199999, "quote_volume": 2708.03988, "trades": 93, "taker_buy_base": 1730.1, "taker_buy_quote": 481.64769 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.2774, "high": 0.2788, "low": 0.2773, "close": 0.2776, "volume": 14380.5, "close_time": 1772884799999, "quote_volume": 4000.60477, "trades": 107, "taker_buy_base": 9140.8, "taker_buy_quote": 2544.31015 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.2776, "high": 0.2792, "low": 0.2772, "close": 0.2792, "volume": 21802.5, "close_time": 1772888399999, "quote_volume": 6057.19169, "trades": 139, "taker_buy_base": 12065.7, "taker_buy_quote": 3353.75596 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.2787, "high": 0.2804, "low": 0.2781, "close": 0.2801, "volume": 53312.8, "close_time": 1772891999999, "quote_volume": 14893.43124, "trades": 293, "taker_buy_base": 33398.2, "taker_buy_quote": 9333.09376 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.2801, "high": 0.2822, "low": 0.279, "close": 0.2792, "volume": 76298.9, "close_time": 1772895599999, "quote_volume": 21405.13342, "trades": 355, "taker_buy_base": 32479.4, "taker_buy_quote": 9110.49719 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.2791, "high": 0.2804, "low": 0.2773, "close": 0.2781, "volume": 45271.6, "close_time": 1772899199999, "quote_volume": 12628.55854, "trades": 219, "taker_buy_base": 14117.3, "taker_buy_quote": 3945.73079 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.2777, "high": 0.2794, "low": 0.2775, "close": 0.2793, "volume": 25204.5, "close_time": 1772902799999, "quote_volume": 7018.25901, "trades": 162, "taker_buy_base": 10905.4, "taker_buy_quote": 3037.20744 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.2793, "high": 0.2806, "low": 0.2787, "close": 0.2787, "volume": 25508.4, "close_time": 1772906399999, "quote_volume": 7139.35117, "trades": 230, "taker_buy_base": 11180.5, "taker_buy_quote": 3128.97503 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.2786, "high": 0.279, "low": 0.2771, "close": 0.2784, "volume": 32054.7, "close_time": 1772909999999, "quote_volume": 8922.66204, "trades": 147, "taker_buy_base": 22721.3, "taker_buy_quote": 6328.65784 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.2783, "high": 0.2787, "low": 0.2775, "close": 0.2783, "volume": 45927.6, "close_time": 1772913599999, "quote_volume": 12769.81176, "trades": 166, "taker_buy_base": 14753.5, "taker_buy_quote": 4105.40562 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.2783, "high": 0.2784, "low": 0.2774, "close": 0.2774, "volume": 7800.5, "close_time": 1772917199999, "quote_volume": 2166.14951, "trades": 61, "taker_buy_base": 1638.3, "taker_buy_quote": 455.21821 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.2775, "high": 0.2775, "low": 0.2755, "close": 0.2757, "volume": 23246.7, "close_time": 1772920799999, "quote_volume": 6422.3901, "trades": 104, "taker_buy_base": 2491.2, "taker_buy_quote": 688.24001 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.2757, "high": 0.2767, "low": 0.2747, "close": 0.2749, "volume": 48609.4, "close_time": 1772924399999, "quote_volume": 13410.28843, "trades": 249, "taker_buy_base": 33422.9, "taker_buy_quote": 9220.07939 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.275, "high": 0.2761, "low": 0.2747, "close": 0.2754, "volume": 24714.9, "close_time": 1772927999999, "quote_volume": 6806.62429, "trades": 140, "taker_buy_base": 11701.2, "taker_buy_quote": 3223.42073 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.2755, "high": 0.2757, "low": 0.2734, "close": 0.274, "volume": 71494.8, "close_time": 1772931599999, "quote_volume": 19623.10071, "trades": 303, "taker_buy_base": 27791.3, "taker_buy_quote": 7628.22754 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.2738, "high": 0.2748, "low": 0.2728, "close": 0.2743, "volume": 49313.5, "close_time": 1772935199999, "quote_volume": 13507.1591, "trades": 248, "taker_buy_base": 20051.7, "taker_buy_quote": 5494.41662 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.2742, "high": 0.2745, "low": 0.271, "close": 0.271, "volume": 52513.9, "close_time": 1772938799999, "quote_volume": 14325.84363, "trades": 255, "taker_buy_base": 22702.1, "taker_buy_quote": 6191.36567 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.2708, "high": 0.273, "low": 0.2705, "close": 0.2726, "volume": 76013.1, "close_time": 1772942399999, "quote_volume": 20696.74635, "trades": 210, "taker_buy_base": 49891.9, "taker_buy_quote": 13591.83897 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.2724, "high": 0.2727, "low": 0.2712, "close": 0.2718, "volume": 24010.7, "close_time": 1772945999999, "quote_volume": 6528.58587, "trades": 144, "taker_buy_base": 14137.5, "taker_buy_quote": 3844.75565 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.272, "high": 0.274, "low": 0.2717, "close": 0.273, "volume": 26693.1, "close_time": 1772949599999, "quote_volume": 7292.79199, "trades": 169, "taker_buy_base": 14655.1, "taker_buy_quote": 4006.05282 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.273, "high": 0.2745, "low": 0.2724, "close": 0.2744, "volume": 21828.2, "close_time": 1772953199999, "quote_volume": 5957.51059, "trades": 132, "taker_buy_base": 8824.9, "taker_buy_quote": 2410.38267 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.2741, "high": 0.2754, "low": 0.2739, "close": 0.2747, "volume": 17364.2, "close_time": 1772956799999, "quote_volume": 4772.16226, "trades": 110, "taker_buy_base": 11486.8, "taker_buy_quote": 3157.07512 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.2748, "high": 0.2753, "low": 0.2743, "close": 0.275, "volume": 10638.3, "close_time": 1772960399999, "quote_volume": 2921.99626, "trades": 72, "taker_buy_base": 2413.0, "taker_buy_quote": 662.93085 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.2747, "high": 0.2753, "low": 0.2744, "close": 0.275, "volume": 16524.6, "close_time": 1772963999999, "quote_volume": 4544.31645, "trades": 93, "taker_buy_base": 10417.3, "taker_buy_quote": 2865.41224 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.275, "high": 0.2756, "low": 0.2744, "close": 0.2746, "volume": 15602.9, "close_time": 1772967599999, "quote_volume": 4287.6006, "trades": 72, "taker_buy_base": 864.7, "taker_buy_quote": 237.96879 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.2748, "high": 0.2748, "low": 0.273, "close": 0.2741, "volume": 19545.4, "close_time": 1772971199999, "quote_volume": 5353.20023, "trades": 117, "taker_buy_base": 7246.0, "taker_buy_quote": 1986.25976 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.2741, "high": 0.275, "low": 0.2731, "close": 0.2743, "volume": 22671.5, "close_time": 1772974799999, "quote_volume": 6215.05674, "trades": 129, "taker_buy_base": 12431.9, "taker_buy_quote": 3408.20199 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.2743, "high": 0.2747, "low": 0.2727, "close": 0.2739, "volume": 20081.2, "close_time": 1772978399999, "quote_volume": 5494.8578, "trades": 142, "taker_buy_base": 7000.4, "taker_buy_quote": 1917.60266 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.2739, "high": 0.2747, "low": 0.2732, "close": 0.2739, "volume": 50589.6, "close_time": 1772981999999, "quote_volume": 13859.19485, "trades": 185, "taker_buy_base": 32327.5, "taker_buy_quote": 8855.86941 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.2739, "high": 0.2741, "low": 0.2726, "close": 0.2733, "volume": 25431.4, "close_time": 1772985599999, "quote_volume": 6946.2739, "trades": 112, "taker_buy_base": 10218.0, "taker_buy_quote": 2791.16061 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.2728, "high": 0.2739, "low": 0.2723, "close": 0.2725, "volume": 31240.0, "close_time": 1772989199999, "quote_volume": 8537.00006, "trades": 129, "taker_buy_base": 17580.8, "taker_buy_quote": 4806.32608 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.2724, "high": 0.2735, "low": 0.2721, "close": 0.2728, "volume": 21936.4, "close_time": 1772992799999, "quote_volume": 5981.83215, "trades": 118, "taker_buy_base": 16506.9, "taker_buy_quote": 4500.65874 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.273, "high": 0.2737, "low": 0.2724, "close": 0.2731, "volume": 15870.1, "close_time": 1772996399999, "quote_volume": 4336.89662, "trades": 92, "taker_buy_base": 5651.1, "taker_buy_quote": 1545.39846 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.2731, "high": 0.2769, "low": 0.2728, "close": 0.2763, "volume": 24963.5, "close_time": 1772999999999, "quote_volume": 6872.84245, "trades": 159, "taker_buy_base": 14412.1, "taker_buy_quote": 3965.49641 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.2761, "high": 0.2773, "low": 0.2756, "close": 0.2769, "volume": 16397.4, "close_time": 1773003599999, "quote_volume": 4531.8217, "trades": 125, "taker_buy_base": 11153.5, "taker_buy_quote": 3083.106 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.2769, "high": 0.277, "low": 0.276, "close": 0.2763, "volume": 17970.7, "close_time": 1773007199999, "quote_volume": 4971.10345, "trades": 120, "taker_buy_base": 9436.6, "taker_buy_quote": 2611.17126 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.2763, "high": 0.2763, "low": 0.2717, "close": 0.275, "volume": 77273.7, "close_time": 1773010799999, "quote_volume": 21159.64238, "trades": 542, "taker_buy_base": 42395.4, "taker_buy_quote": 11613.30541 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.2754, "high": 0.2758, "low": 0.2719, "close": 0.2722, "volume": 86348.9, "close_time": 1773014399999, "quote_volume": 23607.11668, "trades": 308, "taker_buy_base": 16293.9, "taker_buy_quote": 4466.84204 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.2724, "high": 0.2743, "low": 0.2708, "close": 0.2726, "volume": 93568.1, "close_time": 1773017999999, "quote_volume": 25495.35334, "trades": 406, "taker_buy_base": 41856.6, "taker_buy_quote": 11413.98045 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.2725, "high": 0.2746, "low": 0.2714, "close": 0.2728, "volume": 48509.0, "close_time": 1773021599999, "quote_volume": 13234.92554, "trades": 297, "taker_buy_base": 25762.4, "taker_buy_quote": 7027.82974 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.2728, "high": 0.2754, "low": 0.2724, "close": 0.2748, "volume": 49381.3, "close_time": 1773025199999, "quote_volume": 13525.87917, "trades": 223, "taker_buy_base": 32456.4, "taker_buy_quote": 8888.2059 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.2748, "high": 0.2783, "low": 0.2742, "close": 0.2749, "volume": 86408.4, "close_time": 1773028799999, "quote_volume": 23895.38187, "trades": 299, "taker_buy_base": 54095.0, "taker_buy_quote": 14991.75295 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.2751, "high": 0.2769, "low": 0.275, "close": 0.2757, "volume": 48521.9, "close_time": 1773032399999, "quote_volume": 13386.64788, "trades": 196, "taker_buy_base": 27414.3, "taker_buy_quote": 7565.0228 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.2757, "high": 0.2776, "low": 0.275, "close": 0.2766, "volume": 83817.2, "close_time": 1773035999999, "quote_volume": 23138.57213, "trades": 227, "taker_buy_base": 41479.3, "taker_buy_quote": 11465.35914 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.2766, "high": 0.2766, "low": 0.2739, "close": 0.2742, "volume": 21733.1, "close_time": 1773039599999, "quote_volume": 5976.34572, "trades": 158, "taker_buy_base": 10089.1, "taker_buy_quote": 2774.06847 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.2742, "high": 0.2753, "low": 0.2726, "close": 0.2743, "volume": 20313.1, "close_time": 1773043199999, "quote_volume": 5564.54923, "trades": 171, "taker_buy_base": 13071.0, "taker_buy_quote": 3579.97684 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.2747, "high": 0.2754, "low": 0.2742, "close": 0.2749, "volume": 19543.0, "close_time": 1773046799999, "quote_volume": 5370.90958, "trades": 124, "taker_buy_base": 10103.4, "taker_buy_quote": 2776.04477 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.2749, "high": 0.2759, "low": 0.2737, "close": 0.2738, "volume": 21367.4, "close_time": 1773050399999, "quote_volume": 5872.51899, "trades": 199, "taker_buy_base": 8968.7, "taker_buy_quote": 2462.82533 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.2739, "high": 0.2746, "low": 0.2728, "close": 0.2729, "volume": 25822.4, "close_time": 1773053999999, "quote_volume": 7072.16718, "trades": 161, "taker_buy_base": 4777.2, "taker_buy_quote": 1308.89293 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.2729, "high": 0.2736, "low": 0.2719, "close": 0.2731, "volume": 27735.7, "close_time": 1773057599999, "quote_volume": 7566.67988, "trades": 109, "taker_buy_base": 16794.9, "taker_buy_quote": 4585.97938 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.2731, "high": 0.2746, "low": 0.2731, "close": 0.2737, "volume": 13035.9, "close_time": 1773061199999, "quote_volume": 3570.68654, "trades": 104, "taker_buy_base": 6348.9, "taker_buy_quote": 1739.76748 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.2737, "high": 0.2764, "low": 0.2735, "close": 0.2756, "volume": 66093.6, "close_time": 1773064799999, "quote_volume": 18188.07264, "trades": 356, "taker_buy_base": 30117.7, "taker_buy_quote": 8284.61744 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.2757, "high": 0.276, "low": 0.2741, "close": 0.2745, "volume": 32680.7, "close_time": 1773068399999, "quote_volume": 8991.01627, "trades": 172, "taker_buy_base": 9054.9, "taker_buy_quote": 2491.02755 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.2749, "high": 0.2752, "low": 0.2736, "close": 0.2738, "volume": 21250.0, "close_time": 1773071999999, "quote_volume": 5831.48606, "trades": 239, "taker_buy_base": 8836.3, "taker_buy_quote": 2425.96463 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.2738, "high": 0.2755, "low": 0.2736, "close": 0.2742, "volume": 87499.9, "close_time": 1773075599999, "quote_volume": 24019.3273, "trades": 247, "taker_buy_base": 40208.0, "taker_buy_quote": 11058.26344 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.2742, "high": 0.2752, "low": 0.274, "close": 0.275, "volume": 11260.4, "close_time": 1773079199999, "quote_volume": 3090.28806, "trades": 79, "taker_buy_base": 8870.3, "taker_buy_quote": 2434.58107 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.2749, "high": 0.2752, "low": 0.2739, "close": 0.2742, "volume": 11955.2, "close_time": 1773082799999, "quote_volume": 3281.51562, "trades": 103, "taker_buy_base": 5429.5, "taker_buy_quote": 1492.10193 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.2743, "high": 0.2773, "low": 0.2738, "close": 0.2756, "volume": 34412.6, "close_time": 1773086399999, "quote_volume": 9495.94128, "trades": 279, "taker_buy_base": 16849.3, "taker_buy_quote": 4648.90864 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.2753, "high": 0.2765, "low": 0.2749, "close": 0.2762, "volume": 8949.4, "close_time": 1773089999999, "quote_volume": 2466.74414, "trades": 81, "taker_buy_base": 5690.4, "taker_buy_quote": 1567.89217 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.2762, "high": 0.2767, "low": 0.276, "close": 0.2765, "volume": 11129.3, "close_time": 1773093599999, "quote_volume": 3077.3217, "trades": 81, "taker_buy_base": 3643.7, "taker_buy_quote": 1007.04942 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.2765, "high": 0.2765, "low": 0.2742, "close": 0.2749, "volume": 28193.5, "close_time": 1773097199999, "quote_volume": 7756.56388, "trades": 183, "taker_buy_base": 10259.2, "taker_buy_quote": 2825.09218 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.2749, "high": 0.2758, "low": 0.2747, "close": 0.2757, "volume": 11620.4, "close_time": 1773100799999, "quote_volume": 3198.26402, "trades": 78, "taker_buy_base": 9210.2, "taker_buy_quote": 2535.00058 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.2757, "high": 0.2785, "low": 0.2751, "close": 0.2777, "volume": 40664.6, "close_time": 1773104399999, "quote_volume": 11264.53772, "trades": 207, "taker_buy_base": 23477.3, "taker_buy_quote": 6503.71366 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.2774, "high": 0.2777, "low": 0.2762, "close": 0.2773, "volume": 10771.6, "close_time": 1773107999999, "quote_volume": 2983.52346, "trades": 123, "taker_buy_base": 3002.9, "taker_buy_quote": 832.04963 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.2769, "high": 0.2785, "low": 0.2759, "close": 0.2777, "volume": 29613.3, "close_time": 1773111599999, "quote_volume": 8210.32661, "trades": 225, "taker_buy_base": 9691.6, "taker_buy_quote": 2688.30027 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.2778, "high": 0.2782, "low": 0.2759, "close": 0.2771, "volume": 31889.7, "close_time": 1773115199999, "quote_volume": 8845.61369, "trades": 226, "taker_buy_base": 16139.6, "taker_buy_quote": 4480.9114 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.2771, "high": 0.2778, "low": 0.2764, "close": 0.277, "volume": 44460.3, "close_time": 1773118799999, "quote_volume": 12318.73448, "trades": 147, "taker_buy_base": 27755.2, "taker_buy_quote": 7689.94139 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.2772, "high": 0.2775, "low": 0.2761, "close": 0.2766, "volume": 41395.0, "close_time": 1773122399999, "quote_volume": 11452.16886, "trades": 194, "taker_buy_base": 8588.2, "taker_buy_quote": 2376.88312 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.2766, "high": 0.2769, "low": 0.2758, "close": 0.2764, "volume": 16123.4, "close_time": 1773125999999, "quote_volume": 4453.81012, "trades": 85, "taker_buy_base": 6441.1, "taker_buy_quote": 1779.68299 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.2761, "high": 0.2775, "low": 0.2761, "close": 0.2765, "volume": 29206.8, "close_time": 1773129599999, "quote_volume": 8088.38907, "trades": 175, "taker_buy_base": 14805.3, "taker_buy_quote": 4100.77908 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.2765, "high": 0.2774, "low": 0.2765, "close": 0.2769, "volume": 29807.8, "close_time": 1773133199999, "quote_volume": 8257.52861, "trades": 187, "taker_buy_base": 13991.3, "taker_buy_quote": 3877.80449 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.2769, "high": 0.2782, "low": 0.2769, "close": 0.2778, "volume": 29133.1, "close_time": 1773136799999, "quote_volume": 8087.24499, "trades": 145, "taker_buy_base": 24678.6, "taker_buy_quote": 6850.54022 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.2779, "high": 0.2784, "low": 0.2774, "close": 0.2778, "volume": 32837.2, "close_time": 1773140399999, "quote_volume": 9124.88366, "trades": 159, "taker_buy_base": 14295.7, "taker_buy_quote": 3975.18921 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.2777, "high": 0.2781, "low": 0.277, "close": 0.2773, "volume": 20789.6, "close_time": 1773143999999, "quote_volume": 5770.66291, "trades": 195, "taker_buy_base": 8779.2, "taker_buy_quote": 2437.75774 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.2773, "high": 0.2775, "low": 0.2764, "close": 0.2767, "volume": 34750.4, "close_time": 1773147599999, "quote_volume": 9626.25009, "trades": 241, "taker_buy_base": 21714.7, "taker_buy_quote": 6017.99722 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.2767, "high": 0.2777, "low": 0.2754, "close": 0.2763, "volume": 38945.0, "close_time": 1773151199999, "quote_volume": 10774.94525, "trades": 326, "taker_buy_base": 15814.2, "taker_buy_quote": 4379.41664 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.276, "high": 0.2804, "low": 0.2755, "close": 0.2799, "volume": 203052.2, "close_time": 1773154799999, "quote_volume": 56338.66174, "trades": 784, "taker_buy_base": 143525.2, "taker_buy_quote": 39835.33 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.2802, "high": 0.2808, "low": 0.2786, "close": 0.2798, "volume": 87563.5, "close_time": 1773158399999, "quote_volume": 24486.71417, "trades": 349, "taker_buy_base": 29722.8, "taker_buy_quote": 8315.22689 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.2798, "high": 0.2803, "low": 0.2788, "close": 0.2788, "volume": 18583.8, "close_time": 1773161999999, "quote_volume": 5196.23642, "trades": 138, "taker_buy_base": 9242.7, "taker_buy_quote": 2586.03072 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.2791, "high": 0.2797, "low": 0.2779, "close": 0.2792, "volume": 24728.6, "close_time": 1773165599999, "quote_volume": 6900.89484, "trades": 176, "taker_buy_base": 14942.9, "taker_buy_quote": 4171.37052 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.279, "high": 0.2797, "low": 0.2768, "close": 0.2774, "volume": 65407.6, "close_time": 1773169199999, "quote_volume": 18189.95616, "trades": 250, "taker_buy_base": 22922.3, "taker_buy_quote": 6366.56276 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.2774, "high": 0.278, "low": 0.277, "close": 0.2774, "volume": 35593.8, "close_time": 1773172799999, "quote_volume": 9877.31998, "trades": 192, "taker_buy_base": 19255.4, "taker_buy_quote": 5343.86044 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.2775, "high": 0.2786, "low": 0.2773, "close": 0.2783, "volume": 22334.0, "close_time": 1773176399999, "quote_volume": 6211.67664, "trades": 119, "taker_buy_base": 8207.3, "taker_buy_quote": 2283.26724 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.2785, "high": 0.2785, "low": 0.2761, "close": 0.2768, "volume": 25403.9, "close_time": 1773179999999, "quote_volume": 7039.28437, "trades": 119, "taker_buy_base": 5499.7, "taker_buy_quote": 1529.18843 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.2769, "high": 0.278, "low": 0.2761, "close": 0.2775, "volume": 12182.2, "close_time": 1773183599999, "quote_volume": 3376.99492, "trades": 134, "taker_buy_base": 5785.0, "taker_buy_quote": 1603.202 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.2772, "high": 0.2778, "low": 0.2769, "close": 0.2778, "volume": 7891.9, "close_time": 1773187199999, "quote_volume": 2188.96349, "trades": 78, "taker_buy_base": 5317.7, "taker_buy_quote": 1475.42757 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.2773, "high": 0.2783, "low": 0.2771, "close": 0.2781, "volume": 16715.6, "close_time": 1773190799999, "quote_volume": 4640.61492, "trades": 136, "taker_buy_base": 7201.7, "taker_buy_quote": 1999.81385 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.2781, "high": 0.279, "low": 0.278, "close": 0.279, "volume": 22797.9, "close_time": 1773194399999, "quote_volume": 6347.15623, "trades": 160, "taker_buy_base": 10008.7, "taker_buy_quote": 2787.22479 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.2789, "high": 0.2791, "low": 0.2783, "close": 0.2787, "volume": 66860.7, "close_time": 1773197999999, "quote_volume": 18624.91603, "trades": 115, "taker_buy_base": 41660.0, "taker_buy_quote": 11604.14507 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.2784, "high": 0.2788, "low": 0.278, "close": 0.2783, "volume": 10769.3, "close_time": 1773201599999, "quote_volume": 2998.08057, "trades": 94, "taker_buy_base": 4324.6, "taker_buy_quote": 1204.16168 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.278, "high": 0.2791, "low": 0.2776, "close": 0.2789, "volume": 54037.6, "close_time": 1773205199999, "quote_volume": 15035.46484, "trades": 264, "taker_buy_base": 8525.1, "taker_buy_quote": 2375.04501 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.279, "high": 0.2791, "low": 0.2761, "close": 0.2767, "volume": 45796.6, "close_time": 1773208799999, "quote_volume": 12714.55556, "trades": 305, "taker_buy_base": 27718.6, "taker_buy_quote": 7697.26005 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.2768, "high": 0.2781, "low": 0.2766, "close": 0.2776, "volume": 14344.0, "close_time": 1773212399999, "quote_volume": 3981.94792, "trades": 171, "taker_buy_base": 11037.8, "taker_buy_quote": 3064.83057 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.2776, "high": 0.2777, "low": 0.2759, "close": 0.2762, "volume": 9893.9, "close_time": 1773215999999, "quote_volume": 2738.05578, "trades": 89, "taker_buy_base": 1994.5, "taker_buy_quote": 552.42618 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.2762, "high": 0.2767, "low": 0.275, "close": 0.2753, "volume": 26028.1, "close_time": 1773219599999, "quote_volume": 7175.87254, "trades": 210, "taker_buy_base": 5341.4, "taker_buy_quote": 1473.86538 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.2756, "high": 0.2777, "low": 0.2751, "close": 0.2765, "volume": 22786.1, "close_time": 1773223199999, "quote_volume": 6303.06967, "trades": 180, "taker_buy_base": 11933.4, "taker_buy_quote": 3302.71803 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.2769, "high": 0.2774, "low": 0.2765, "close": 0.2772, "volume": 7442.1, "close_time": 1773226799999, "quote_volume": 2061.05899, "trades": 68, "taker_buy_base": 3759.0, "taker_buy_quote": 1041.516 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.277, "high": 0.2773, "low": 0.2759, "close": 0.2765, "volume": 52408.2, "close_time": 1773230399999, "quote_volume": 14501.35085, "trades": 205, "taker_buy_base": 30005.5, "taker_buy_quote": 8307.74734 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.2764, "high": 0.278, "low": 0.2755, "close": 0.2766, "volume": 75806.3, "close_time": 1773233999999, "quote_volume": 20989.85142, "trades": 313, "taker_buy_base": 46295.4, "taker_buy_quote": 12828.58171 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.2766, "high": 0.2784, "low": 0.2765, "close": 0.2774, "volume": 40995.1, "close_time": 1773237599999, "quote_volume": 11371.68217, "trades": 330, "taker_buy_base": 19409.6, "taker_buy_quote": 5386.07597 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.2774, "high": 0.2784, "low": 0.2769, "close": 0.277, "volume": 43553.0, "close_time": 1773241199999, "quote_volume": 12078.94813, "trades": 333, "taker_buy_base": 12275.8, "taker_buy_quote": 3408.49312 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.2773, "high": 0.278, "low": 0.2757, "close": 0.2767, "volume": 84460.2, "close_time": 1773244799999, "quote_volume": 23378.50767, "trades": 429, "taker_buy_base": 48025.7, "taker_buy_quote": 13300.38033 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.2767, "high": 0.2775, "low": 0.276, "close": 0.2768, "volume": 27952.1, "close_time": 1773248399999, "quote_volume": 7737.71791, "trades": 273, "taker_buy_base": 14239.2, "taker_buy_quote": 3944.33235 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.2768, "high": 0.2778, "low": 0.2747, "close": 0.2752, "volume": 53530.4, "close_time": 1773251999999, "quote_volume": 14797.62425, "trades": 377, "taker_buy_base": 20042.6, "taker_buy_quote": 5549.71655 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.2754, "high": 0.2765, "low": 0.2753, "close": 0.276, "volume": 16040.5, "close_time": 1773255599999, "quote_volume": 4424.35756, "trades": 191, "taker_buy_base": 6817.0, "taker_buy_quote": 1881.78306 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.276, "high": 0.276, "low": 0.275, "close": 0.2756, "volume": 15420.0, "close_time": 1773259199999, "quote_volume": 4245.29493, "trades": 213, "taker_buy_base": 3186.8, "taker_buy_quote": 877.97674 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.2756, "high": 0.2761, "low": 0.2748, "close": 0.2761, "volume": 16021.8, "close_time": 1773262799999, "quote_volume": 4410.91943, "trades": 219, "taker_buy_base": 8592.7, "taker_buy_quote": 2366.82114 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.2761, "high": 0.2772, "low": 0.2761, "close": 0.2772, "volume": 4561.6, "close_time": 1773266399999, "quote_volume": 1262.96208, "trades": 141, "taker_buy_base": 3760.9, "taker_buy_quote": 1041.37484 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.2772, "high": 0.2786, "low": 0.277, "close": 0.2783, "volume": 27650.5, "close_time": 1773269999999, "quote_volume": 7683.01053, "trades": 239, "taker_buy_base": 20978.7, "taker_buy_quote": 5827.93784 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.2784, "high": 0.279, "low": 0.2778, "close": 0.2782, "volume": 11038.9, "close_time": 1773273599999, "quote_volume": 3072.36367, "trades": 212, "taker_buy_base": 4515.5, "taker_buy_quote": 1257.71506 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.2782, "high": 0.2785, "low": 0.2774, "close": 0.2782, "volume": 4803.7, "close_time": 1773277199999, "quote_volume": 1335.45884, "trades": 148, "taker_buy_base": 2868.1, "taker_buy_quote": 797.79967 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.2782, "high": 0.2782, "low": 0.2763, "close": 0.2775, "volume": 29776.0, "close_time": 1773280799999, "quote_volume": 8249.97609, "trades": 234, "taker_buy_base": 12616.3, "taker_buy_quote": 3497.55975 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.2776, "high": 0.2777, "low": 0.2763, "close": 0.2763, "volume": 12842.7, "close_time": 1773284399999, "quote_volume": 3556.07986, "trades": 198, "taker_buy_base": 5653.0, "taker_buy_quote": 1566.64356 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.2764, "high": 0.2776, "low": 0.2764, "close": 0.2771, "volume": 31995.9, "close_time": 1773287999999, "quote_volume": 8859.57558, "trades": 290, "taker_buy_base": 20566.6, "taker_buy_quote": 5696.46318 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.2774, "high": 0.2778, "low": 0.2767, "close": 0.2774, "volume": 13859.8, "close_time": 1773291599999, "quote_volume": 3843.1532, "trades": 184, "taker_buy_base": 4854.1, "taker_buy_quote": 1346.65888 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.2776, "high": 0.2781, "low": 0.2766, "close": 0.277, "volume": 13247.9, "close_time": 1773295199999, "quote_volume": 3672.06498, "trades": 230, "taker_buy_base": 6192.9, "taker_buy_quote": 1717.00189 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.2772, "high": 0.2772, "low": 0.2763, "close": 0.2763, "volume": 15512.9, "close_time": 1773298799999, "quote_volume": 4293.23372, "trades": 177, "taker_buy_base": 8130.9, "taker_buy_quote": 2250.64849 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.2768, "high": 0.2778, "low": 0.2764, "close": 0.277, "volume": 30731.2, "close_time": 1773302399999, "quote_volume": 8513.65798, "trades": 250, "taker_buy_base": 11259.5, "taker_buy_quote": 3121.0684 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.2771, "high": 0.2778, "low": 0.2769, "close": 0.2776, "volume": 24618.3, "close_time": 1773305999999, "quote_volume": 6825.81075, "trades": 190, "taker_buy_base": 5157.1, "taker_buy_quote": 1430.43163 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.2776, "high": 0.2784, "low": 0.2772, "close": 0.2783, "volume": 20132.5, "close_time": 1773309599999, "quote_volume": 5590.10471, "trades": 257, "taker_buy_base": 10558.3, "taker_buy_quote": 2933.3808 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.2783, "high": 0.2788, "low": 0.2775, "close": 0.2782, "volume": 20492.0, "close_time": 1773313199999, "quote_volume": 5702.13196, "trades": 217, "taker_buy_base": 11855.5, "taker_buy_quote": 3299.53125 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.2783, "high": 0.2789, "low": 0.2778, "close": 0.278, "volume": 17237.8, "close_time": 1773316799999, "quote_volume": 4799.56546, "trades": 190, "taker_buy_base": 6643.1, "taker_buy_quote": 1849.88576 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.2781, "high": 0.2795, "low": 0.2778, "close": 0.279, "volume": 17489.4, "close_time": 1773320399999, "quote_volume": 4874.8671, "trades": 202, "taker_buy_base": 5758.9, "taker_buy_quote": 1605.63644 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.2792, "high": 0.2808, "low": 0.2786, "close": 0.279, "volume": 27526.6, "close_time": 1773323999999, "quote_volume": 7698.13056, "trades": 327, "taker_buy_base": 12217.4, "taker_buy_quote": 3417.61508 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.2791, "high": 0.2804, "low": 0.2776, "close": 0.2799, "volume": 62946.7, "close_time": 1773327599999, "quote_volume": 17562.63702, "trades": 406, "taker_buy_base": 21710.4, "taker_buy_quote": 6060.03194 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.2799, "high": 0.2811, "low": 0.2791, "close": 0.2802, "volume": 129122.1, "close_time": 1773331199999, "quote_volume": 36159.35941, "trades": 1125, "taker_buy_base": 90755.2, "taker_buy_quote": 25424.18523 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.2802, "high": 0.2811, "low": 0.2788, "close": 0.2795, "volume": 166810.3, "close_time": 1773334799999, "quote_volume": 46675.98913, "trades": 822, "taker_buy_base": 75795.1, "taker_buy_quote": 21219.40995 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.2795, "high": 0.2799, "low": 0.279, "close": 0.2798, "volume": 30922.1, "close_time": 1773338399999, "quote_volume": 8641.91053, "trades": 269, "taker_buy_base": 19216.9, "taker_buy_quote": 5372.26762 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.2798, "high": 0.2812, "low": 0.2795, "close": 0.2811, "volume": 29470.5, "close_time": 1773341999999, "quote_volume": 8267.03574, "trades": 247, "taker_buy_base": 19347.2, "taker_buy_quote": 5428.93407 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.2811, "high": 0.2825, "low": 0.2811, "close": 0.2819, "volume": 20774.0, "close_time": 1773345599999, "quote_volume": 5852.95761, "trades": 218, "taker_buy_base": 11027.8, "taker_buy_quote": 3109.46904 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.2819, "high": 0.2821, "low": 0.2799, "close": 0.2804, "volume": 26203.9, "close_time": 1773349199999, "quote_volume": 7350.38367, "trades": 209, "taker_buy_base": 8748.8, "taker_buy_quote": 2454.16662 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.2804, "high": 0.2807, "low": 0.2802, "close": 0.2803, "volume": 8294.3, "close_time": 1773352799999, "quote_volume": 2325.79687, "trades": 132, "taker_buy_base": 5350.2, "taker_buy_quote": 1500.69085 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.2803, "high": 0.2807, "low": 0.2787, "close": 0.2794, "volume": 46998.0, "close_time": 1773356399999, "quote_volume": 13132.83718, "trades": 322, "taker_buy_base": 23051.6, "taker_buy_quote": 6440.97213 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.2794, "high": 0.2816, "low": 0.2794, "close": 0.2812, "volume": 24384.8, "close_time": 1773359999999, "quote_volume": 6848.5026, "trades": 272, "taker_buy_base": 12306.6, "taker_buy_quote": 3455.26891 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.2812, "high": 0.284, "low": 0.2805, "close": 0.2826, "volume": 24607.6, "close_time": 1773363599999, "quote_volume": 6957.53793, "trades": 350, "taker_buy_base": 11035.5, "taker_buy_quote": 3122.98516 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.2827, "high": 0.284, "low": 0.2823, "close": 0.2825, "volume": 57766.4, "close_time": 1773367199999, "quote_volume": 16359.11507, "trades": 361, "taker_buy_base": 27367.1, "taker_buy_quote": 7751.01854 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.2823, "high": 0.2827, "low": 0.2808, "close": 0.2823, "volume": 60974.4, "close_time": 1773370799999, "quote_volume": 17175.97252, "trades": 412, "taker_buy_base": 38318.1, "taker_buy_quote": 10794.52202 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.2824, "high": 0.2837, "low": 0.2821, "close": 0.2831, "volume": 20431.8, "close_time": 1773374399999, "quote_volume": 5786.058, "trades": 221, "taker_buy_base": 9803.7, "taker_buy_quote": 2777.29992 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.2831, "high": 0.2835, "low": 0.2826, "close": 0.2833, "volume": 16982.7, "close_time": 1773377999999, "quote_volume": 4807.65419, "trades": 211, "taker_buy_base": 9051.7, "taker_buy_quote": 2562.52554 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.2833, "high": 0.2847, "low": 0.2831, "close": 0.2839, "volume": 74421.1, "close_time": 1773381599999, "quote_volume": 21121.46271, "trades": 324, "taker_buy_base": 47007.9, "taker_buy_quote": 13343.25124 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.2839, "high": 0.2845, "low": 0.2828, "close": 0.2831, "volume": 65414.7, "close_time": 1773385199999, "quote_volume": 18554.73123, "trades": 333, "taker_buy_base": 29383.7, "taker_buy_quote": 8335.61838 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.283, "high": 0.2835, "low": 0.2813, "close": 0.2819, "volume": 34587.1, "close_time": 1773388799999, "quote_volume": 9780.26704, "trades": 197, "taker_buy_base": 25840.4, "taker_buy_quote": 7308.15728 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.2819, "high": 0.2827, "low": 0.2811, "close": 0.2814, "volume": 40083.6, "close_time": 1773392399999, "quote_volume": 11293.98557, "trades": 287, "taker_buy_base": 25889.6, "taker_buy_quote": 7296.45697 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.2816, "high": 0.2828, "low": 0.2812, "close": 0.2827, "volume": 39987.2, "close_time": 1773395999999, "quote_volume": 11284.61992, "trades": 249, "taker_buy_base": 25056.9, "taker_buy_quote": 7073.07197 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.2826, "high": 0.2833, "low": 0.2825, "close": 0.2832, "volume": 14469.3, "close_time": 1773399599999, "quote_volume": 4095.26749, "trades": 171, "taker_buy_base": 6051.0, "taker_buy_quote": 1712.71543 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.2832, "high": 0.2835, "low": 0.2821, "close": 0.2828, "volume": 31174.4, "close_time": 1773403199999, "quote_volume": 8812.82587, "trades": 215, "taker_buy_base": 17719.3, "taker_buy_quote": 5008.30819 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.2826, "high": 0.285, "low": 0.2825, "close": 0.2847, "volume": 21383.4, "close_time": 1773406799999, "quote_volume": 6061.87619, "trades": 274, "taker_buy_base": 15135.8, "taker_buy_quote": 4293.61349 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.2846, "high": 0.2859, "low": 0.2841, "close": 0.2856, "volume": 42336.1, "close_time": 1773410399999, "quote_volume": 12070.23301, "trades": 297, "taker_buy_base": 22102.9, "taker_buy_quote": 6301.52085 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.2858, "high": 0.2867, "low": 0.284, "close": 0.2844, "volume": 43619.9, "close_time": 1773413999999, "quote_volume": 12457.79903, "trades": 308, "taker_buy_base": 23090.8, "taker_buy_quote": 6589.60045 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.2846, "high": 0.2872, "low": 0.2846, "close": 0.2856, "volume": 45341.6, "close_time": 1773417599999, "quote_volume": 12952.70622, "trades": 370, "taker_buy_base": 23398.3, "taker_buy_quote": 6689.38257 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.2859, "high": 0.2889, "low": 0.2858, "close": 0.2877, "volume": 68632.8, "close_time": 1773421199999, "quote_volume": 19743.35493, "trades": 603, "taker_buy_base": 55737.6, "taker_buy_quote": 16034.30985 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.2877, "high": 0.289, "low": 0.2876, "close": 0.2883, "volume": 22041.6, "close_time": 1773424799999, "quote_volume": 6351.17119, "trades": 332, "taker_buy_base": 13511.1, "taker_buy_quote": 3893.87131 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.2883, "high": 0.2895, "low": 0.2869, "close": 0.2877, "volume": 39030.0, "close_time": 1773428399999, "quote_volume": 11260.56181, "trades": 333, "taker_buy_base": 22367.9, "taker_buy_quote": 6455.40268 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.2877, "high": 0.2899, "low": 0.2873, "close": 0.2896, "volume": 82212.8, "close_time": 1773431999999, "quote_volume": 23780.13316, "trades": 495, "taker_buy_base": 47367.2, "taker_buy_quote": 13702.4117 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.2897, "high": 0.2905, "low": 0.2892, "close": 0.2901, "volume": 37641.3, "close_time": 1773435599999, "quote_volume": 10917.24105, "trades": 320, "taker_buy_base": 24374.5, "taker_buy_quote": 7071.67636 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.29, "high": 0.2904, "low": 0.2868, "close": 0.2873, "volume": 23434.4, "close_time": 1773439199999, "quote_volume": 6770.07826, "trades": 283, "taker_buy_base": 8218.6, "taker_buy_quote": 2369.94344 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.2873, "high": 0.2882, "low": 0.2855, "close": 0.2862, "volume": 61205.6, "close_time": 1773442799999, "quote_volume": 17552.50618, "trades": 447, "taker_buy_base": 34733.6, "taker_buy_quote": 9958.74768 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.2863, "high": 0.2901, "low": 0.2863, "close": 0.2896, "volume": 39345.0, "close_time": 1773446399999, "quote_volume": 11355.76749, "trades": 295, "taker_buy_base": 31992.5, "taker_buy_quote": 9236.37553 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.2896, "high": 0.2897, "low": 0.2852, "close": 0.2857, "volume": 72838.8, "close_time": 1773449999999, "quote_volume": 20913.4084, "trades": 551, "taker_buy_base": 30302.6, "taker_buy_quote": 8689.02818 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.286, "high": 0.2879, "low": 0.2853, "close": 0.2876, "volume": 32413.7, "close_time": 1773453599999, "quote_volume": 9286.99523, "trades": 466, "taker_buy_base": 17007.5, "taker_buy_quote": 4875.93331 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.2875, "high": 0.2887, "low": 0.2869, "close": 0.2884, "volume": 15561.4, "close_time": 1773457199999, "quote_volume": 4481.53527, "trades": 283, "taker_buy_base": 8118.7, "taker_buy_quote": 2338.96495 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.2883, "high": 0.2893, "low": 0.2877, "close": 0.2891, "volume": 17577.1, "close_time": 1773460799999, "quote_volume": 5069.18875, "trades": 251, "taker_buy_base": 8954.6, "taker_buy_quote": 2582.58507 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.2891, "high": 0.2939, "low": 0.2891, "close": 0.2906, "volume": 200210.9, "close_time": 1773464399999, "quote_volume": 58385.53118, "trades": 1560, "taker_buy_base": 86420.5, "taker_buy_quote": 25204.53696 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.2907, "high": 0.2928, "low": 0.2902, "close": 0.2927, "volume": 59527.3, "close_time": 1773467999999, "quote_volume": 17377.2111, "trades": 351, "taker_buy_base": 26096.5, "taker_buy_quote": 7615.23256 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.2924, "high": 0.2927, "low": 0.2895, "close": 0.2907, "volume": 59750.7, "close_time": 1773471599999, "quote_volume": 17372.68278, "trades": 401, "taker_buy_base": 26781.1, "taker_buy_quote": 7791.11675 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.2911, "high": 0.2935, "low": 0.2911, "close": 0.2921, "volume": 39787.3, "close_time": 1773475199999, "quote_volume": 11625.06823, "trades": 336, "taker_buy_base": 15254.1, "taker_buy_quote": 4456.32459 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.2923, "high": 0.2964, "low": 0.2922, "close": 0.2957, "volume": 201067.6, "close_time": 1773478799999, "quote_volume": 59272.27474, "trades": 974, "taker_buy_base": 131964.9, "taker_buy_quote": 38895.36066 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.2957, "high": 0.2961, "low": 0.2932, "close": 0.296, "volume": 80049.4, "close_time": 1773482399999, "quote_volume": 23570.24, "trades": 538, "taker_buy_base": 34445.6, "taker_buy_quote": 10146.23203 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.2961, "high": 0.2961, "low": 0.2923, "close": 0.2931, "volume": 54473.0, "close_time": 1773485999999, "quote_volume": 16004.01317, "trades": 393, "taker_buy_base": 26557.7, "taker_buy_quote": 7794.20017 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.2931, "high": 0.2941, "low": 0.2898, "close": 0.2905, "volume": 113784.9, "close_time": 1773489599999, "quote_volume": 33131.089, "trades": 433, "taker_buy_base": 32830.4, "taker_buy_quote": 9572.60487 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.2905, "high": 0.2909, "low": 0.288, "close": 0.2894, "volume": 50385.1, "close_time": 1773493199999, "quote_volume": 14560.53361, "trades": 415, "taker_buy_base": 17394.9, "taker_buy_quote": 5027.79427 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.2895, "high": 0.2922, "low": 0.2889, "close": 0.2901, "volume": 39356.7, "close_time": 1773496799999, "quote_volume": 11421.42427, "trades": 412, "taker_buy_base": 24319.4, "taker_buy_quote": 7055.20199 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.2901, "high": 0.2906, "low": 0.2882, "close": 0.289, "volume": 31998.6, "close_time": 1773500399999, "quote_volume": 9253.30052, "trades": 181, "taker_buy_base": 10065.5, "taker_buy_quote": 2911.02053 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.2888, "high": 0.2903, "low": 0.2886, "close": 0.2892, "volume": 13412.2, "close_time": 1773503999999, "quote_volume": 3882.27093, "trades": 101, "taker_buy_base": 6730.9, "taker_buy_quote": 1948.80577 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.289, "high": 0.29, "low": 0.2888, "close": 0.289, "volume": 13988.0, "close_time": 1773507599999, "quote_volume": 4048.509, "trades": 128, "taker_buy_base": 6850.4, "taker_buy_quote": 1982.79638 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.2889, "high": 0.2911, "low": 0.2886, "close": 0.2908, "volume": 33396.0, "close_time": 1773511199999, "quote_volume": 9675.36284, "trades": 168, "taker_buy_base": 21012.5, "taker_buy_quote": 6092.24222 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.2907, "high": 0.2907, "low": 0.2892, "close": 0.2893, "volume": 8518.3, "close_time": 1773514799999, "quote_volume": 2468.8664, "trades": 60, "taker_buy_base": 3918.5, "taker_buy_quote": 1134.93175 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.2892, "high": 0.2911, "low": 0.2889, "close": 0.2899, "volume": 10034.7, "close_time": 1773518399999, "quote_volume": 2913.64394, "trades": 95, "taker_buy_base": 5830.6, "taker_buy_quote": 1693.49545 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.29, "high": 0.2906, "low": 0.2897, "close": 0.2906, "volume": 9814.8, "close_time": 1773521999999, "quote_volume": 2848.56347, "trades": 91, "taker_buy_base": 3823.6, "taker_buy_quote": 1109.74203 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.2904, "high": 0.2928, "low": 0.2904, "close": 0.2926, "volume": 36154.1, "close_time": 1773525599999, "quote_volume": 10557.32237, "trades": 330, "taker_buy_base": 23986.6, "taker_buy_quote": 7004.40789 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.2926, "high": 0.2934, "low": 0.2894, "close": 0.2899, "volume": 50294.9, "close_time": 1773529199999, "quote_volume": 14622.89201, "trades": 278, "taker_buy_base": 18229.5, "taker_buy_quote": 5297.66119 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.2902, "high": 0.2908, "low": 0.2888, "close": 0.2896, "volume": 26751.3, "close_time": 1773532799999, "quote_volume": 7749.69574, "trades": 206, "taker_buy_base": 12015.4, "taker_buy_quote": 3483.73422 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.2897, "high": 0.29, "low": 0.2854, "close": 0.2861, "volume": 63376.9, "close_time": 1773536399999, "quote_volume": 18170.10657, "trades": 375, "taker_buy_base": 24980.4, "taker_buy_quote": 7158.80878 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.2861, "high": 0.2871, "low": 0.2846, "close": 0.2859, "volume": 99379.0, "close_time": 1773539999999, "quote_volume": 28369.02534, "trades": 359, "taker_buy_base": 22029.8, "taker_buy_quote": 6299.01968 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.2859, "high": 0.2884, "low": 0.2856, "close": 0.2879, "volume": 54593.7, "close_time": 1773543599999, "quote_volume": 15662.07482, "trades": 281, "taker_buy_base": 39522.2, "taker_buy_quote": 11334.68348 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.2876, "high": 0.2876, "low": 0.2845, "close": 0.2846, "volume": 36072.1, "close_time": 1773547199999, "quote_volume": 10318.32325, "trades": 190, "taker_buy_base": 3817.0, "taker_buy_quote": 1090.81157 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.2848, "high": 0.2866, "low": 0.2848, "close": 0.286, "volume": 39996.4, "close_time": 1773550799999, "quote_volume": 11428.59516, "trades": 213, "taker_buy_base": 24876.7, "taker_buy_quote": 7110.09403 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.286, "high": 0.2869, "low": 0.2853, "close": 0.2853, "volume": 26172.4, "close_time": 1773554399999, "quote_volume": 7487.28602, "trades": 156, "taker_buy_base": 13228.6, "taker_buy_quote": 3787.37021 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.2853, "high": 0.2857, "low": 0.2841, "close": 0.2842, "volume": 37688.0, "close_time": 1773557999999, "quote_volume": 10739.05035, "trades": 175, "taker_buy_base": 15970.9, "taker_buy_quote": 4550.39604 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.2844, "high": 0.2854, "low": 0.2843, "close": 0.285, "volume": 27748.2, "close_time": 1773561599999, "quote_volume": 7908.86115, "trades": 128, "taker_buy_base": 11270.3, "taker_buy_quote": 3212.70848 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.2854, "high": 0.2862, "low": 0.2853, "close": 0.2854, "volume": 14144.7, "close_time": 1773565199999, "quote_volume": 4039.65749, "trades": 107, "taker_buy_base": 6714.1, "taker_buy_quote": 1917.86572 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.2858, "high": 0.2859, "low": 0.2842, "close": 0.2845, "volume": 27442.6, "close_time": 1773568799999, "quote_volume": 7817.42573, "trades": 149, "taker_buy_base": 14531.6, "taker_buy_quote": 4140.04159 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.2845, "high": 0.2848, "low": 0.2829, "close": 0.2832, "volume": 28108.8, "close_time": 1773572399999, "quote_volume": 7972.64224, "trades": 121, "taker_buy_base": 9949.2, "taker_buy_quote": 2820.4053 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.2831, "high": 0.2838, "low": 0.2831, "close": 0.2835, "volume": 16738.8, "close_time": 1773575999999, "quote_volume": 4744.99365, "trades": 113, "taker_buy_base": 7218.0, "taker_buy_quote": 2046.78763 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.2834, "high": 0.2854, "low": 0.2829, "close": 0.284, "volume": 29402.7, "close_time": 1773579599999, "quote_volume": 8352.744, "trades": 165, "taker_buy_base": 15079.3, "taker_buy_quote": 4286.35949 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.2841, "high": 0.2867, "low": 0.2826, "close": 0.2858, "volume": 75657.0, "close_time": 1773583199999, "quote_volume": 21525.88632, "trades": 370, "taker_buy_base": 48302.0, "taker_buy_quote": 13761.24448 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.2857, "high": 0.2878, "low": 0.2855, "close": 0.2867, "volume": 52291.9, "close_time": 1773586799999, "quote_volume": 14993.54481, "trades": 282, "taker_buy_base": 29760.5, "taker_buy_quote": 8530.40322 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.287, "high": 0.2878, "low": 0.2849, "close": 0.2849, "volume": 44707.9, "close_time": 1773590399999, "quote_volume": 12803.11149, "trades": 237, "taker_buy_base": 17930.7, "taker_buy_quote": 5146.26372 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.2853, "high": 0.2862, "low": 0.2839, "close": 0.2848, "volume": 22293.6, "close_time": 1773593999999, "quote_volume": 6352.19185, "trades": 129, "taker_buy_base": 12961.8, "taker_buy_quote": 3695.68852 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.2847, "high": 0.2853, "low": 0.2844, "close": 0.285, "volume": 11432.5, "close_time": 1773597599999, "quote_volume": 3257.44148, "trades": 85, "taker_buy_base": 2924.2, "taker_buy_quote": 833.46487 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.2848, "high": 0.2851, "low": 0.2834, "close": 0.2835, "volume": 19513.9, "close_time": 1773601199999, "quote_volume": 5547.07318, "trades": 120, "taker_buy_base": 6891.5, "taker_buy_quote": 1960.9701 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.2839, "high": 0.284, "low": 0.2834, "close": 0.2836, "volume": 3045.1, "close_time": 1773604799999, "quote_volume": 863.95051, "trades": 33, "taker_buy_base": 1249.5, "taker_buy_quote": 354.76904 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.2835, "high": 0.2843, "low": 0.2833, "close": 0.2833, "volume": 17640.3, "close_time": 1773608399999, "quote_volume": 5004.48352, "trades": 102, "taker_buy_base": 6774.5, "taker_buy_quote": 1923.75869 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.2836, "high": 0.2849, "low": 0.2835, "close": 0.2843, "volume": 6513.8, "close_time": 1773611999999, "quote_volume": 1850.96922, "trades": 54, "taker_buy_base": 5356.6, "taker_buy_quote": 1521.8539 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.2843, "high": 0.2864, "low": 0.2836, "close": 0.2854, "volume": 37291.0, "close_time": 1773615599999, "quote_volume": 10621.82287, "trades": 216, "taker_buy_base": 18556.2, "taker_buy_quote": 5292.71658 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.2854, "high": 0.2861, "low": 0.2847, "close": 0.2858, "volume": 17327.6, "close_time": 1773619199999, "quote_volume": 4944.55899, "trades": 101, "taker_buy_base": 11957.9, "taker_buy_quote": 3413.81302 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.286, "high": 0.2862, "low": 0.2832, "close": 0.2836, "volume": 43244.0, "close_time": 1773622799999, "quote_volume": 12283.77344, "trades": 181, "taker_buy_base": 17103.5, "taker_buy_quote": 4857.10895 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.2836, "high": 0.2876, "low": 0.2834, "close": 0.287, "volume": 173380.5, "close_time": 1773626399999, "quote_volume": 49345.75544, "trades": 615, "taker_buy_base": 128655.7, "taker_buy_quote": 36597.06416 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.2869, "high": 0.2895, "low": 0.2863, "close": 0.2893, "volume": 122907.9, "close_time": 1773629999999, "quote_volume": 35336.56053, "trades": 486, "taker_buy_base": 75739.7, "taker_buy_quote": 21787.97008 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.2893, "high": 0.2908, "low": 0.2884, "close": 0.2889, "volume": 49204.3, "close_time": 1773633599999, "quote_volume": 14252.15818, "trades": 261, "taker_buy_base": 22868.1, "taker_buy_quote": 6624.70675 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.2891, "high": 0.2902, "low": 0.2885, "close": 0.2891, "volume": 20435.1, "close_time": 1773637199999, "quote_volume": 5910.50913, "trades": 177, "taker_buy_base": 10501.8, "taker_buy_quote": 3039.28483 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.2889, "high": 0.2898, "low": 0.2887, "close": 0.2894, "volume": 18325.5, "close_time": 1773640799999, "quote_volume": 5301.81384, "trades": 102, "taker_buy_base": 13206.2, "taker_buy_quote": 3820.24261 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.2894, "high": 0.2894, "low": 0.2873, "close": 0.2881, "volume": 22745.0, "close_time": 1773644399999, "quote_volume": 6556.51578, "trades": 154, "taker_buy_base": 7755.9, "taker_buy_quote": 2235.98324 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.2884, "high": 0.2885, "low": 0.2872, "close": 0.2876, "volume": 22109.3, "close_time": 1773647999999, "quote_volume": 6366.13248, "trades": 107, "taker_buy_base": 13687.5, "taker_buy_quote": 3942.75069 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.288, "high": 0.2888, "low": 0.2871, "close": 0.2876, "volume": 19892.6, "close_time": 1773651599999, "quote_volume": 5729.39819, "trades": 141, "taker_buy_base": 11417.1, "taker_buy_quote": 3289.72773 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.288, "high": 0.2907, "low": 0.2878, "close": 0.2899, "volume": 48888.4, "close_time": 1773655199999, "quote_volume": 14152.59992, "trades": 331, "taker_buy_base": 33255.0, "taker_buy_quote": 9632.99576 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.2899, "high": 0.2912, "low": 0.2894, "close": 0.2899, "volume": 30887.5, "close_time": 1773658799999, "quote_volume": 8977.60288, "trades": 250, "taker_buy_base": 19343.0, "taker_buy_quote": 5623.29222 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.2901, "high": 0.2922, "low": 0.2895, "close": 0.2917, "volume": 35536.4, "close_time": 1773662399999, "quote_volume": 10333.37613, "trades": 197, "taker_buy_base": 13681.7, "taker_buy_quote": 3978.42746 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.2915, "high": 0.2929, "low": 0.2914, "close": 0.2924, "volume": 22742.3, "close_time": 1773665999999, "quote_volume": 6643.90087, "trades": 171, "taker_buy_base": 9544.2, "taker_buy_quote": 2788.17914 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.2925, "high": 0.2935, "low": 0.2912, "close": 0.2913, "volume": 107616.2, "close_time": 1773669599999, "quote_volume": 31502.41678, "trades": 240, "taker_buy_base": 53870.4, "taker_buy_quote": 15774.12107 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.2913, "high": 0.293, "low": 0.2894, "close": 0.293, "volume": 69306.5, "close_time": 1773673199999, "quote_volume": 20174.19229, "trades": 396, "taker_buy_base": 35311.4, "taker_buy_quote": 10276.3123 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.2929, "high": 0.2931, "low": 0.2903, "close": 0.2903, "volume": 30746.7, "close_time": 1773676799999, "quote_volume": 8976.41574, "trades": 242, "taker_buy_base": 12498.3, "taker_buy_quote": 3653.52885 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.2903, "high": 0.2918, "low": 0.2902, "close": 0.291, "volume": 14493.0, "close_time": 1773680399999, "quote_volume": 4218.79963, "trades": 216, "taker_buy_base": 7825.7, "taker_buy_quote": 2278.25164 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.2911, "high": 0.2922, "low": 0.2908, "close": 0.2916, "volume": 20806.2, "close_time": 1773683999999, "quote_volume": 6062.50057, "trades": 148, "taker_buy_base": 8728.7, "taker_buy_quote": 2543.28273 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.2917, "high": 0.292, "low": 0.2906, "close": 0.2917, "volume": 12023.6, "close_time": 1773687599999, "quote_volume": 3502.70246, "trades": 95, "taker_buy_base": 5100.5, "taker_buy_quote": 1486.55969 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.2916, "high": 0.2921, "low": 0.2906, "close": 0.291, "volume": 8304.9, "close_time": 1773691199999, "quote_volume": 2419.29075, "trades": 164, "taker_buy_base": 3179.0, "taker_buy_quote": 926.54722 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.291, "high": 0.2926, "low": 0.2906, "close": 0.2915, "volume": 17875.1, "close_time": 1773694799999, "quote_volume": 5215.62008, "trades": 109, "taker_buy_base": 12897.4, "taker_buy_quote": 3764.25032 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.2915, "high": 0.2937, "low": 0.2915, "close": 0.2934, "volume": 9702.5, "close_time": 1773698399999, "quote_volume": 2839.06591, "trades": 144, "taker_buy_base": 5543.2, "taker_buy_quote": 1623.37658 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.2936, "high": 0.2943, "low": 0.2928, "close": 0.2941, "volume": 16928.2, "close_time": 1773701999999, "quote_volume": 4971.37516, "trades": 162, "taker_buy_base": 11474.5, "taker_buy_quote": 3370.74795 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.2938, "high": 0.2947, "low": 0.293, "close": 0.2941, "volume": 20419.9, "close_time": 1773705599999, "quote_volume": 6004.07912, "trades": 145, "taker_buy_base": 15102.5, "taker_buy_quote": 4441.97536 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.294, "high": 0.2965, "low": 0.289, "close": 0.2965, "volume": 160151.7, "close_time": 1773709199999, "quote_volume": 46835.47753, "trades": 672, "taker_buy_base": 48468.9, "taker_buy_quote": 14205.26292 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.2962, "high": 0.2975, "low": 0.294, "close": 0.2949, "volume": 44820.2, "close_time": 1773712799999, "quote_volume": 13264.31391, "trades": 295, "taker_buy_base": 11241.3, "taker_buy_quote": 3325.92459 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.295, "high": 0.2954, "low": 0.2934, "close": 0.2943, "volume": 27432.5, "close_time": 1773716399999, "quote_volume": 8083.16051, "trades": 165, "taker_buy_base": 11011.7, "taker_buy_quote": 3245.04414 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.2941, "high": 0.2946, "low": 0.2905, "close": 0.2919, "volume": 73040.1, "close_time": 1773719999999, "quote_volume": 21310.67485, "trades": 378, "taker_buy_base": 33834.6, "taker_buy_quote": 9869.07029 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.2919, "high": 0.2924, "low": 0.2891, "close": 0.2906, "volume": 39242.1, "close_time": 1773723599999, "quote_volume": 11400.30235, "trades": 273, "taker_buy_base": 24745.5, "taker_buy_quote": 7191.99384 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.2906, "high": 0.2917, "low": 0.2896, "close": 0.2915, "volume": 41067.1, "close_time": 1773727199999, "quote_volume": 11915.44327, "trades": 147, "taker_buy_base": 16317.5, "taker_buy_quote": 4739.06343 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.2913, "high": 0.2919, "low": 0.2903, "close": 0.2906, "volume": 15402.5, "close_time": 1773730799999, "quote_volume": 4483.21804, "trades": 124, "taker_buy_base": 3848.6, "taker_buy_quote": 1120.99916 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.291, "high": 0.2919, "low": 0.2907, "close": 0.2907, "volume": 5941.6, "close_time": 1773734399999, "quote_volume": 1730.82976, "trades": 79, "taker_buy_base": 2562.4, "taker_buy_quote": 746.9396 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.2909, "high": 0.2925, "low": 0.2908, "close": 0.291, "volume": 25705.8, "close_time": 1773737999999, "quote_volume": 7493.4932, "trades": 134, "taker_buy_base": 14754.8, "taker_buy_quote": 4302.91408 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.2918, "high": 0.2927, "low": 0.2905, "close": 0.2917, "volume": 19834.2, "close_time": 1773741599999, "quote_volume": 5781.46434, "trades": 201, "taker_buy_base": 7924.0, "taker_buy_quote": 2310.44701 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.2917, "high": 0.2935, "low": 0.2915, "close": 0.2932, "volume": 17285.2, "close_time": 1773745199999, "quote_volume": 5060.23656, "trades": 133, "taker_buy_base": 11116.5, "taker_buy_quote": 3254.52214 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.2936, "high": 0.295, "low": 0.2933, "close": 0.2941, "volume": 39720.6, "close_time": 1773748799999, "quote_volume": 11677.57803, "trades": 325, "taker_buy_base": 20431.8, "taker_buy_quote": 6007.51504 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.294, "high": 0.2957, "low": 0.2919, "close": 0.2956, "volume": 98794.8, "close_time": 1773752399999, "quote_volume": 29081.83731, "trades": 668, "taker_buy_base": 48076.0, "taker_buy_quote": 14163.93539 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.2957, "high": 0.2969, "low": 0.294, "close": 0.2952, "volume": 45844.9, "close_time": 1773755999999, "quote_volume": 13546.81851, "trades": 446, "taker_buy_base": 24804.7, "taker_buy_quote": 7331.14652 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.2951, "high": 0.2951, "low": 0.293, "close": 0.294, "volume": 16996.6, "close_time": 1773759599999, "quote_volume": 4992.01646, "trades": 172, "taker_buy_base": 7200.0, "taker_buy_quote": 2114.13848 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.294, "high": 0.296, "low": 0.2931, "close": 0.2944, "volume": 18852.1, "close_time": 1773763199999, "quote_volume": 5548.84662, "trades": 250, "taker_buy_base": 7297.3, "taker_buy_quote": 2148.57862 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.2945, "high": 0.296, "low": 0.2942, "close": 0.2945, "volume": 15695.4, "close_time": 1773766799999, "quote_volume": 4626.95893, "trades": 151, "taker_buy_base": 6082.6, "taker_buy_quote": 1792.47661 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.2945, "high": 0.2965, "low": 0.2945, "close": 0.2955, "volume": 19145.1, "close_time": 1773770399999, "quote_volume": 5656.67021, "trades": 140, "taker_buy_base": 9990.3, "taker_buy_quote": 2952.00832 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.2955, "high": 0.2969, "low": 0.2955, "close": 0.2968, "volume": 19055.4, "close_time": 1773773999999, "quote_volume": 5644.88383, "trades": 182, "taker_buy_base": 12724.5, "taker_buy_quote": 3769.51469 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.2968, "high": 0.2996, "low": 0.2961, "close": 0.2961, "volume": 86604.0, "close_time": 1773777599999, "quote_volume": 25840.6426, "trades": 531, "taker_buy_base": 46676.0, "taker_buy_quote": 13930.96778 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.2963, "high": 0.2976, "low": 0.2962, "close": 0.2976, "volume": 16266.8, "close_time": 1773781199999, "quote_volume": 4829.38119, "trades": 147, "taker_buy_base": 10089.7, "taker_buy_quote": 2996.76888 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.2975, "high": 0.2996, "low": 0.2973, "close": 0.2978, "volume": 73258.4, "close_time": 1773784799999, "quote_volume": 21874.13463, "trades": 655, "taker_buy_base": 41934.5, "taker_buy_quote": 12526.2541 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.2978, "high": 0.299, "low": 0.2966, "close": 0.2971, "volume": 79119.9, "close_time": 1773788399999, "quote_volume": 23535.68787, "trades": 476, "taker_buy_base": 41839.3, "taker_buy_quote": 12449.12182 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.2973, "high": 0.2977, "low": 0.2948, "close": 0.2948, "volume": 21622.7, "close_time": 1773791999999, "quote_volume": 6406.40049, "trades": 126, "taker_buy_base": 11416.2, "taker_buy_quote": 3384.25357 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.2949, "high": 0.2962, "low": 0.2938, "close": 0.2938, "volume": 53285.0, "close_time": 1773795599999, "quote_volume": 15699.82175, "trades": 234, "taker_buy_base": 21737.4, "taker_buy_quote": 6404.86125 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.2938, "high": 0.2972, "low": 0.2935, "close": 0.2956, "volume": 46256.5, "close_time": 1773799199999, "quote_volume": 13639.77026, "trades": 237, "taker_buy_base": 22716.7, "taker_buy_quote": 6699.32684 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.296, "high": 0.2991, "low": 0.296, "close": 0.2983, "volume": 31164.1, "close_time": 1773802799999, "quote_volume": 9289.9274, "trades": 221, "taker_buy_base": 19022.1, "taker_buy_quote": 5670.5126 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.2981, "high": 0.3, "low": 0.2971, "close": 0.2997, "volume": 50034.4, "close_time": 1773806399999, "quote_volume": 14915.19855, "trades": 232, "taker_buy_base": 27503.5, "taker_buy_quote": 8197.31817 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.2998, "high": 0.2999, "low": 0.2978, "close": 0.2978, "volume": 19815.5, "close_time": 1773809999999, "quote_volume": 5921.4146, "trades": 107, "taker_buy_base": 4173.5, "taker_buy_quote": 1247.88505 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.2977, "high": 0.3031, "low": 0.2977, "close": 0.3013, "volume": 134634.3, "close_time": 1773813599999, "quote_volume": 40583.57174, "trades": 632, "taker_buy_base": 71441.2, "taker_buy_quote": 21522.61809 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.3016, "high": 0.3068, "low": 0.3016, "close": 0.3043, "volume": 355600.6, "close_time": 1773817199999, "quote_volume": 108354.20993, "trades": 1214, "taker_buy_base": 185508.2, "taker_buy_quote": 56571.75781 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.3047, "high": 0.3097, "low": 0.2953, "close": 0.3038, "volume": 1353126.0, "close_time": 1773820799999, "quote_volume": 411851.0836, "trades": 5381, "taker_buy_base": 762446.1, "taker_buy_quote": 232449.1025 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.3038, "high": 0.3094, "low": 0.2998, "close": 0.3059, "volume": 238632.2, "close_time": 1773824399999, "quote_volume": 72743.80296, "trades": 1115, "taker_buy_base": 122334.2, "taker_buy_quote": 37314.39234 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.3058, "high": 0.3137, "low": 0.3036, "close": 0.3122, "volume": 1114030.6, "close_time": 1773827999999, "quote_volume": 345390.41491, "trades": 4404, "taker_buy_base": 651886.6, "taker_buy_quote": 202256.10608 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.3121, "high": 0.3156, "low": 0.3061, "close": 0.3101, "volume": 1318729.6, "close_time": 1773831599999, "quote_volume": 409817.82501, "trades": 5380, "taker_buy_base": 699320.0, "taker_buy_quote": 217505.9565 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.3101, "high": 0.3735, "low": 0.3078, "close": 0.3458, "volume": 7945337.1, "close_time": 1773835199999, "quote_volume": 2691840.75348, "trades": 36767, "taker_buy_base": 4213314.8, "taker_buy_quote": 1421369.9355 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.3463, "high": 0.3893, "low": 0.3404, "close": 0.3715, "volume": 6978266.6, "close_time": 1773838799999, "quote_volume": 2497613.00553, "trades": 25559, "taker_buy_base": 3718903.0, "taker_buy_quote": 1332793.79942 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.3714, "high": 0.3754, "low": 0.3035, "close": 0.3058, "volume": 4785904.5, "close_time": 1773842399999, "quote_volume": 1626226.52863, "trades": 19006, "taker_buy_base": 2221654.1, "taker_buy_quote": 752547.39129 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.306, "high": 0.3074, "low": 0.295, "close": 0.2987, "volume": 1335673.1, "close_time": 1773845999999, "quote_volume": 402326.52956, "trades": 5716, "taker_buy_base": 636945.8, "taker_buy_quote": 191923.81207 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.299, "high": 0.3055, "low": 0.2954, "close": 0.3026, "volume": 791231.6, "close_time": 1773849599999, "quote_volume": 237764.68485, "trades": 4204, "taker_buy_base": 427217.4, "taker_buy_quote": 128403.35779 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.3023, "high": 0.3035, "low": 0.2981, "close": 0.3, "volume": 528292.6, "close_time": 1773853199999, "quote_volume": 158763.5863, "trades": 3352, "taker_buy_base": 311637.3, "taker_buy_quote": 93695.02802 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.3001, "high": 0.3058, "low": 0.2996, "close": 0.3049, "volume": 498490.4, "close_time": 1773856799999, "quote_volume": 151150.93263, "trades": 2536, "taker_buy_base": 328175.7, "taker_buy_quote": 99546.04827 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.3048, "high": 0.3069, "low": 0.3021, "close": 0.3028, "volume": 466180.3, "close_time": 1773860399999, "quote_volume": 142136.67855, "trades": 1998, "taker_buy_base": 289940.8, "taker_buy_quote": 88421.7689 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.3025, "high": 0.3051, "low": 0.3003, "close": 0.3029, "volume": 250195.3, "close_time": 1773863999999, "quote_volume": 75694.77707, "trades": 1109, "taker_buy_base": 191611.0, "taker_buy_quote": 57983.6452 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.3026, "high": 0.303, "low": 0.2989, "close": 0.3008, "volume": 157240.7, "close_time": 1773867599999, "quote_volume": 47314.80258, "trades": 921, "taker_buy_base": 87586.9, "taker_buy_quote": 26361.69951 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.3005, "high": 0.3007, "low": 0.298, "close": 0.2993, "volume": 122443.2, "close_time": 1773871199999, "quote_volume": 36677.47616, "trades": 980, "taker_buy_base": 43640.2, "taker_buy_quote": 13083.06481 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.2996, "high": 0.3003, "low": 0.2969, "close": 0.2969, "volume": 78450.0, "close_time": 1773874799999, "quote_volume": 23440.14612, "trades": 709, "taker_buy_base": 46976.1, "taker_buy_quote": 14045.55763 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.297, "high": 0.299, "low": 0.2956, "close": 0.2977, "volume": 198920.3, "close_time": 1773878399999, "quote_volume": 59170.0794, "trades": 1670, "taker_buy_base": 70289.3, "taker_buy_quote": 20920.63876 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.2976, "high": 0.2976, "low": 0.2859, "close": 0.2882, "volume": 387398.4, "close_time": 1773881999999, "quote_volume": 112580.37633, "trades": 2162, "taker_buy_base": 171636.5, "taker_buy_quote": 49771.02139 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.2881, "high": 0.2881, "low": 0.2837, "close": 0.2844, "volume": 179704.8, "close_time": 1773885599999, "quote_volume": 51288.73287, "trades": 878, "taker_buy_base": 79555.9, "taker_buy_quote": 22713.87714 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.2841, "high": 0.2862, "low": 0.2825, "close": 0.2851, "volume": 98466.7, "close_time": 1773889199999, "quote_volume": 27969.72092, "trades": 528, "taker_buy_base": 45087.3, "taker_buy_quote": 12799.76675 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.2853, "high": 0.2883, "low": 0.2844, "close": 0.2848, "volume": 118676.3, "close_time": 1773892799999, "quote_volume": 34038.68392, "trades": 691, "taker_buy_base": 66639.8, "taker_buy_quote": 19117.3427 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.2847, "high": 0.2873, "low": 0.2838, "close": 0.2865, "volume": 63479.1, "close_time": 1773896399999, "quote_volume": 18146.30493, "trades": 414, "taker_buy_base": 36792.3, "taker_buy_quote": 10514.55594 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.2864, "high": 0.2885, "low": 0.2857, "close": 0.286, "volume": 48050.5, "close_time": 1773899999999, "quote_volume": 13794.50651, "trades": 344, "taker_buy_base": 28606.2, "taker_buy_quote": 8214.49427 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.2862, "high": 0.2889, "low": 0.2854, "close": 0.2873, "volume": 131156.7, "close_time": 1773903599999, "quote_volume": 37611.22821, "trades": 484, "taker_buy_base": 95528.7, "taker_buy_quote": 27381.75307 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.2872, "high": 0.2879, "low": 0.2841, "close": 0.2858, "volume": 124618.9, "close_time": 1773907199999, "quote_volume": 35662.95908, "trades": 595, "taker_buy_base": 57384.7, "taker_buy_quote": 16398.55864 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.2857, "high": 0.2885, "low": 0.2857, "close": 0.2881, "volume": 49494.1, "close_time": 1773910799999, "quote_volume": 14214.62121, "trades": 399, "taker_buy_base": 35326.0, "taker_buy_quote": 10143.56229 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.288, "high": 0.2934, "low": 0.288, "close": 0.2891, "volume": 1265150.7, "close_time": 1773914399999, "quote_volume": 367754.10851, "trades": 2641, "taker_buy_base": 541967.1, "taker_buy_quote": 157488.99306 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.2892, "high": 0.2913, "low": 0.2872, "close": 0.2899, "volume": 115353.1, "close_time": 1773917999999, "quote_volume": 33326.31532, "trades": 594, "taker_buy_base": 69887.4, "taker_buy_quote": 20187.9318 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.2899, "high": 0.2922, "low": 0.2877, "close": 0.2904, "volume": 480017.7, "close_time": 1773921599999, "quote_volume": 139446.57271, "trades": 1300, "taker_buy_base": 271044.1, "taker_buy_quote": 78707.88739 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.2905, "high": 0.2906, "low": 0.2826, "close": 0.2832, "volume": 141317.8, "close_time": 1773925199999, "quote_volume": 40495.48131, "trades": 856, "taker_buy_base": 57001.8, "taker_buy_quote": 16332.3625 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.283, "high": 0.2836, "low": 0.2792, "close": 0.2823, "volume": 247516.7, "close_time": 1773928799999, "quote_volume": 69619.16441, "trades": 1515, "taker_buy_base": 109026.5, "taker_buy_quote": 30674.9855 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.2824, "high": 0.2835, "low": 0.2813, "close": 0.2824, "volume": 155541.3, "close_time": 1773932399999, "quote_volume": 43939.886, "trades": 1130, "taker_buy_base": 122859.2, "taker_buy_quote": 34708.85927 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.2823, "high": 0.2834, "low": 0.2771, "close": 0.2785, "volume": 398951.0, "close_time": 1773935999999, "quote_volume": 111475.75184, "trades": 2401, "taker_buy_base": 280568.4, "taker_buy_quote": 78430.92365 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.2785, "high": 0.2834, "low": 0.2784, "close": 0.2833, "volume": 116744.8, "close_time": 1773939599999, "quote_volume": 32887.38018, "trades": 498, "taker_buy_base": 90254.1, "taker_buy_quote": 25425.36279 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.2831, "high": 0.2905, "low": 0.2823, "close": 0.29, "volume": 122420.3, "close_time": 1773943199999, "quote_volume": 35014.32448, "trades": 610, "taker_buy_base": 102925.3, "taker_buy_quote": 29449.65973 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.2902, "high": 0.2924, "low": 0.2876, "close": 0.2902, "volume": 305775.5, "close_time": 1773946799999, "quote_volume": 88732.60039, "trades": 1009, "taker_buy_base": 181936.3, "taker_buy_quote": 52825.52598 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.2896, "high": 0.292, "low": 0.2884, "close": 0.292, "volume": 102670.0, "close_time": 1773950399999, "quote_volume": 29739.30402, "trades": 410, "taker_buy_base": 75535.3, "taker_buy_quote": 21885.51808 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.292, "high": 0.302, "low": 0.291, "close": 0.3011, "volume": 303675.0, "close_time": 1773953999999, "quote_volume": 90280.29921, "trades": 1719, "taker_buy_base": 199682.0, "taker_buy_quote": 59355.07253 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.301, "high": 0.3053, "low": 0.2989, "close": 0.3022, "volume": 272022.4, "close_time": 1773957599999, "quote_volume": 82230.58471, "trades": 1287, "taker_buy_base": 161875.8, "taker_buy_quote": 48958.14752 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.3021, "high": 0.3072, "low": 0.3021, "close": 0.3049, "volume": 281541.7, "close_time": 1773961199999, "quote_volume": 85688.85148, "trades": 1258, "taker_buy_base": 147373.4, "taker_buy_quote": 44877.76048 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.3053, "high": 0.308, "low": 0.3041, "close": 0.3065, "volume": 259219.7, "close_time": 1773964799999, "quote_volume": 79231.01351, "trades": 977, "taker_buy_base": 148584.7, "taker_buy_quote": 45434.77148 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.3061, "high": 0.3074, "low": 0.2974, "close": 0.2983, "volume": 476991.0, "close_time": 1773968399999, "quote_volume": 143620.87074, "trades": 1534, "taker_buy_base": 243925.2, "taker_buy_quote": 73435.68669 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.2981, "high": 0.3029, "low": 0.2947, "close": 0.2999, "volume": 573602.2, "close_time": 1773971999999, "quote_volume": 171397.82742, "trades": 1563, "taker_buy_base": 337196.4, "taker_buy_quote": 100719.32627 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.2999, "high": 0.3017, "low": 0.2976, "close": 0.2994, "volume": 209296.7, "close_time": 1773975599999, "quote_volume": 62812.24041, "trades": 654, "taker_buy_base": 125828.0, "taker_buy_quote": 37809.13071 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.2994, "high": 0.3011, "low": 0.2948, "close": 0.2961, "volume": 153567.8, "close_time": 1773979199999, "quote_volume": 45757.9614, "trades": 614, "taker_buy_base": 66626.7, "taker_buy_quote": 19863.41876 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.2959, "high": 0.2964, "low": 0.2936, "close": 0.295, "volume": 167582.4, "close_time": 1773982799999, "quote_volume": 49358.88515, "trades": 549, "taker_buy_base": 98708.6, "taker_buy_quote": 29086.20365 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.2952, "high": 0.2958, "low": 0.2929, "close": 0.2946, "volume": 110426.2, "close_time": 1773986399999, "quote_volume": 32503.62521, "trades": 332, "taker_buy_base": 41935.5, "taker_buy_quote": 12343.91425 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.2945, "high": 0.2965, "low": 0.2899, "close": 0.2922, "volume": 200775.5, "close_time": 1773989999999, "quote_volume": 58763.2494, "trades": 622, "taker_buy_base": 119068.0, "taker_buy_quote": 34864.04629 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.2922, "high": 0.2931, "low": 0.2889, "close": 0.2895, "volume": 443920.9, "close_time": 1773993599999, "quote_volume": 129165.46287, "trades": 1080, "taker_buy_base": 169096.9, "taker_buy_quote": 49220.31705 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.2895, "high": 0.2972, "low": 0.2887, "close": 0.2956, "volume": 627851.1, "close_time": 1773997199999, "quote_volume": 182988.1695, "trades": 2091, "taker_buy_base": 374141.1, "taker_buy_quote": 109074.12292 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.2954, "high": 0.2976, "low": 0.2928, "close": 0.294, "volume": 253679.2, "close_time": 1774000799999, "quote_volume": 74844.96512, "trades": 642, "taker_buy_base": 150805.8, "taker_buy_quote": 44506.81101 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.2943, "high": 0.2959, "low": 0.293, "close": 0.2951, "volume": 98057.1, "close_time": 1774004399999, "quote_volume": 28866.62247, "trades": 497, "taker_buy_base": 48671.7, "taker_buy_quote": 14331.71582 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.2953, "high": 0.2956, "low": 0.2905, "close": 0.2948, "volume": 2887035.1, "close_time": 1774007999999, "quote_volume": 847583.21879, "trades": 25280, "taker_buy_base": 774392.7, "taker_buy_quote": 227409.48905 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.2948, "high": 0.3009, "low": 0.2937, "close": 0.2956, "volume": 148538.4, "close_time": 1774011599999, "quote_volume": 44060.43835, "trades": 1312, "taker_buy_base": 99288.3, "taker_buy_quote": 29449.87452 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.2954, "high": 0.2964, "low": 0.2929, "close": 0.2944, "volume": 162874.8, "close_time": 1774015199999, "quote_volume": 47982.45219, "trades": 1139, "taker_buy_base": 96681.1, "taker_buy_quote": 28490.12617 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.2948, "high": 0.2982, "low": 0.2946, "close": 0.2982, "volume": 110503.4, "close_time": 1774018799999, "quote_volume": 32708.333, "trades": 748, "taker_buy_base": 68616.3, "taker_buy_quote": 20316.83898 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.298, "high": 0.3004, "low": 0.2965, "close": 0.2983, "volume": 203298.2, "close_time": 1774022399999, "quote_volume": 60677.87073, "trades": 1116, "taker_buy_base": 135512.7, "taker_buy_quote": 40437.50289 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.298, "high": 0.2998, "low": 0.2954, "close": 0.296, "volume": 67074.8, "close_time": 1774025999999, "quote_volume": 19968.75459, "trades": 489, "taker_buy_base": 27180.0, "taker_buy_quote": 8096.99479 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.2962, "high": 0.2983, "low": 0.2954, "close": 0.298, "volume": 26308.9, "close_time": 1774029599999, "quote_volume": 7807.61294, "trades": 299, "taker_buy_base": 15222.9, "taker_buy_quote": 4519.07061 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.298, "high": 0.3, "low": 0.2971, "close": 0.2986, "volume": 34226.4, "close_time": 1774033199999, "quote_volume": 10220.62836, "trades": 357, "taker_buy_base": 25951.7, "taker_buy_quote": 7750.10605 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.2987, "high": 0.3007, "low": 0.2981, "close": 0.2996, "volume": 97469.3, "close_time": 1774036799999, "quote_volume": 29198.16518, "trades": 477, "taker_buy_base": 47845.7, "taker_buy_quote": 14340.30494 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.3001, "high": 0.3001, "low": 0.2956, "close": 0.2971, "volume": 62617.5, "close_time": 1774040399999, "quote_volume": 18591.7174, "trades": 401, "taker_buy_base": 41097.9, "taker_buy_quote": 12196.06687 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.2973, "high": 0.2998, "low": 0.2972, "close": 0.2997, "volume": 25755.4, "close_time": 1774043999999, "quote_volume": 7684.80536, "trades": 277, "taker_buy_base": 19579.6, "taker_buy_quote": 5842.47002 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.2994, "high": 0.3004, "low": 0.2992, "close": 0.2998, "volume": 15525.0, "close_time": 1774047599999, "quote_volume": 4655.57394, "trades": 142, "taker_buy_base": 6774.8, "taker_buy_quote": 2032.23974 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.2997, "high": 0.3014, "low": 0.299, "close": 0.3013, "volume": 38408.2, "close_time": 1774051199999, "quote_volume": 11541.27526, "trades": 254, "taker_buy_base": 26693.6, "taker_buy_quote": 8022.19081 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.3011, "high": 0.3051, "low": 0.298, "close": 0.3051, "volume": 267315.2, "close_time": 1774054799999, "quote_volume": 80431.6849, "trades": 1031, "taker_buy_base": 141636.1, "taker_buy_quote": 42585.77614 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.3051, "high": 0.3158, "low": 0.3041, "close": 0.3149, "volume": 1265154.7, "close_time": 1774058399999, "quote_volume": 391641.82161, "trades": 5195, "taker_buy_base": 804225.4, "taker_buy_quote": 249004.52416 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.3146, "high": 0.3185, "low": 0.3077, "close": 0.3185, "volume": 781104.3, "close_time": 1774061999999, "quote_volume": 244164.11556, "trades": 3830, "taker_buy_base": 395001.0, "taker_buy_quote": 123508.52974 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.3185, "high": 0.3229, "low": 0.3158, "close": 0.32, "volume": 1151571.4, "close_time": 1774065599999, "quote_volume": 368295.57553, "trades": 5304, "taker_buy_base": 696555.1, "taker_buy_quote": 222741.35388 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.32, "high": 0.3263, "low": 0.3109, "close": 0.314, "volume": 1607593.6, "close_time": 1774069199999, "quote_volume": 515790.40094, "trades": 8574, "taker_buy_base": 967417.6, "taker_buy_quote": 310895.70764 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.3139, "high": 0.314, "low": 0.3024, "close": 0.3076, "volume": 365171.8, "close_time": 1774072799999, "quote_volume": 112350.88794, "trades": 2230, "taker_buy_base": 191925.8, "taker_buy_quote": 59038.40313 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.3076, "high": 0.3084, "low": 0.3027, "close": 0.3036, "volume": 167980.4, "close_time": 1774076399999, "quote_volume": 51416.55809, "trades": 891, "taker_buy_base": 83983.9, "taker_buy_quote": 25693.72288 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.3036, "high": 0.3055, "low": 0.3024, "close": 0.3041, "volume": 110902.7, "close_time": 1774079999999, "quote_volume": 33702.55492, "trades": 525, "taker_buy_base": 65783.6, "taker_buy_quote": 19991.5691 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.3039, "high": 0.3069, "low": 0.3029, "close": 0.3057, "volume": 105986.9, "close_time": 1774083599999, "quote_volume": 32335.96748, "trades": 750, "taker_buy_base": 55362.6, "taker_buy_quote": 16896.56138 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.3059, "high": 0.3069, "low": 0.301, "close": 0.3013, "volume": 130764.2, "close_time": 1774087199999, "quote_volume": 39715.57658, "trades": 702, "taker_buy_base": 65373.8, "taker_buy_quote": 19876.12696 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.3013, "high": 0.3017, "low": 0.2992, "close": 0.3004, "volume": 192650.5, "close_time": 1774090799999, "quote_volume": 57856.2025, "trades": 986, "taker_buy_base": 106899.0, "taker_buy_quote": 32109.04183 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.2999, "high": 0.3005, "low": 0.2985, "close": 0.2993, "volume": 92144.2, "close_time": 1774094399999, "quote_volume": 27581.55796, "trades": 327, "taker_buy_base": 57276.8, "taker_buy_quote": 17148.3494 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.2992, "high": 0.3017, "low": 0.2991, "close": 0.3006, "volume": 62589.4, "close_time": 1774097999999, "quote_volume": 18810.18365, "trades": 391, "taker_buy_base": 34534.8, "taker_buy_quote": 10383.59801 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.3003, "high": 0.302, "low": 0.2997, "close": 0.3009, "volume": 72185.6, "close_time": 1774101599999, "quote_volume": 21709.76771, "trades": 426, "taker_buy_base": 47239.2, "taker_buy_quote": 14210.98001 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.301, "high": 0.3015, "low": 0.2996, "close": 0.2998, "volume": 50431.7, "close_time": 1774105199999, "quote_volume": 15159.39423, "trades": 391, "taker_buy_base": 34578.2, "taker_buy_quote": 10395.55556 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.2998, "high": 0.3017, "low": 0.2996, "close": 0.3016, "volume": 110572.4, "close_time": 1774108799999, "quote_volume": 33274.4341, "trades": 619, "taker_buy_base": 87444.5, "taker_buy_quote": 26315.68688 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.3015, "high": 0.3019, "low": 0.2987, "close": 0.2988, "volume": 26162.2, "close_time": 1774112399999, "quote_volume": 7861.8828, "trades": 192, "taker_buy_base": 7347.9, "taker_buy_quote": 2210.95232 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.2987, "high": 0.3004, "low": 0.2984, "close": 0.3001, "volume": 21696.9, "close_time": 1774115999999, "quote_volume": 6495.38932, "trades": 113, "taker_buy_base": 12187.1, "taker_buy_quote": 3650.10981 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.2997, "high": 0.3011, "low": 0.2997, "close": 0.3001, "volume": 47257.0, "close_time": 1774119599999, "quote_volume": 14194.73324, "trades": 267, "taker_buy_base": 21044.6, "taker_buy_quote": 6320.90169 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.3001, "high": 0.3001, "low": 0.2977, "close": 0.2986, "volume": 16036.7, "close_time": 1774123199999, "quote_volume": 4789.04523, "trades": 141, "taker_buy_base": 7834.3, "taker_buy_quote": 2339.05613 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.2987, "high": 0.2995, "low": 0.2983, "close": 0.2995, "volume": 14306.8, "close_time": 1774126799999, "quote_volume": 4275.79876, "trades": 123, "taker_buy_base": 9047.1, "taker_buy_quote": 2704.36589 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.2995, "high": 0.2996, "low": 0.2981, "close": 0.2985, "volume": 16075.8, "close_time": 1774130399999, "quote_volume": 4798.58057, "trades": 95, "taker_buy_base": 6622.0, "taker_buy_quote": 1977.08075 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.2982, "high": 0.2986, "low": 0.2976, "close": 0.298, "volume": 23931.2, "close_time": 1774133999999, "quote_volume": 7134.32635, "trades": 155, "taker_buy_base": 17090.9, "taker_buy_quote": 5095.79367 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.2982, "high": 0.2983, "low": 0.2912, "close": 0.2939, "volume": 240664.4, "close_time": 1774137599999, "quote_volume": 70953.9378, "trades": 1104, "taker_buy_base": 148034.7, "taker_buy_quote": 43638.80967 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.294, "high": 0.3024, "low": 0.2861, "close": 0.2889, "volume": 2667329.4, "close_time": 1774141199999, "quote_volume": 797339.23294, "trades": 14534, "taker_buy_base": 1382009.1, "taker_buy_quote": 413569.84582 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.2892, "high": 0.2917, "low": 0.2856, "close": 0.2908, "volume": 321656.2, "close_time": 1774144799999, "quote_volume": 92786.73993, "trades": 1461, "taker_buy_base": 183474.8, "taker_buy_quote": 52918.27331 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.2908, "high": 0.3004, "low": 0.2907, "close": 0.2988, "volume": 243792.9, "close_time": 1774148399999, "quote_volume": 72150.36132, "trades": 1415, "taker_buy_base": 140325.3, "taker_buy_quote": 41511.33661 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.2987, "high": 0.3, "low": 0.2956, "close": 0.2977, "volume": 227177.1, "close_time": 1774151999999, "quote_volume": 67589.78482, "trades": 1049, "taker_buy_base": 120498.6, "taker_buy_quote": 35859.74531 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.2977, "high": 0.2983, "low": 0.2947, "close": 0.2956, "volume": 117822.4, "close_time": 1774155599999, "quote_volume": 34910.81482, "trades": 1026, "taker_buy_base": 64144.7, "taker_buy_quote": 19004.7542 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.2956, "high": 0.3032, "low": 0.2953, "close": 0.3001, "volume": 277025.6, "close_time": 1774159199999, "quote_volume": 83033.88353, "trades": 1213, "taker_buy_base": 194219.2, "taker_buy_quote": 58231.22092 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.2999, "high": 0.3024, "low": 0.2975, "close": 0.301, "volume": 174605.8, "close_time": 1774162799999, "quote_volume": 52345.47934, "trades": 725, "taker_buy_base": 113180.8, "taker_buy_quote": 33950.71958 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.3009, "high": 0.3038, "low": 0.2997, "close": 0.3024, "volume": 209110.1, "close_time": 1774166399999, "quote_volume": 63145.41506, "trades": 1409, "taker_buy_base": 131654.5, "taker_buy_quote": 39756.77682 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.3027, "high": 0.3028, "low": 0.2988, "close": 0.301, "volume": 207823.8, "close_time": 1774169999999, "quote_volume": 62503.13362, "trades": 942, "taker_buy_base": 111025.4, "taker_buy_quote": 33387.76109 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.301, "high": 0.3081, "low": 0.301, "close": 0.3067, "volume": 259093.2, "close_time": 1774173599999, "quote_volume": 79063.74511, "trades": 1865, "taker_buy_base": 146643.1, "taker_buy_quote": 44746.45222 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.3066, "high": 0.3084, "low": 0.3017, "close": 0.3033, "volume": 251131.2, "close_time": 1774177199999, "quote_volume": 76527.89133, "trades": 1163, "taker_buy_base": 121929.4, "taker_buy_quote": 37170.49126 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.3034, "high": 0.3075, "low": 0.2957, "close": 0.2984, "volume": 375725.6, "close_time": 1774180799999, "quote_volume": 113034.99922, "trades": 1940, "taker_buy_base": 181022.5, "taker_buy_quote": 54440.54494 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.2983, "high": 0.3016, "low": 0.2968, "close": 0.3, "volume": 190290.8, "close_time": 1774184399999, "quote_volume": 56957.42571, "trades": 1307, "taker_buy_base": 114001.2, "taker_buy_quote": 34132.23673 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.2999, "high": 0.302, "low": 0.2986, "close": 0.3009, "volume": 103726.7, "close_time": 1774187999999, "quote_volume": 31170.94441, "trades": 660, "taker_buy_base": 59884.8, "taker_buy_quote": 17999.69682 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.3012, "high": 0.3015, "low": 0.2986, "close": 0.2993, "volume": 102306.8, "close_time": 1774191599999, "quote_volume": 30658.76404, "trades": 615, "taker_buy_base": 60423.2, "taker_buy_quote": 18112.56846 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.2994, "high": 0.2999, "low": 0.2981, "close": 0.2983, "volume": 77590.5, "close_time": 1774195199999, "quote_volume": 23180.55268, "trades": 515, "taker_buy_base": 36548.5, "taker_buy_quote": 10922.58572 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.2986, "high": 0.2995, "low": 0.297, "close": 0.2973, "volume": 27210.8, "close_time": 1774198799999, "quote_volume": 8104.20904, "trades": 218, "taker_buy_base": 15330.1, "taker_buy_quote": 4569.21356 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.2972, "high": 0.2992, "low": 0.2959, "close": 0.2968, "volume": 95502.0, "close_time": 1774202399999, "quote_volume": 28402.73847, "trades": 638, "taker_buy_base": 51635.6, "taker_buy_quote": 15376.84167 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.2969, "high": 0.2973, "low": 0.2947, "close": 0.2958, "volume": 56581.9, "close_time": 1774205999999, "quote_volume": 16732.3259, "trades": 290, "taker_buy_base": 39762.3, "taker_buy_quote": 11761.51812 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.2955, "high": 0.296, "low": 0.2942, "close": 0.2949, "volume": 59399.1, "close_time": 1774209599999, "quote_volume": 17528.50062, "trades": 441, "taker_buy_base": 38740.3, "taker_buy_quote": 11433.37771 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.2952, "high": 0.2967, "low": 0.2943, "close": 0.295, "volume": 35307.1, "close_time": 1774213199999, "quote_volume": 10420.66554, "trades": 215, "taker_buy_base": 12450.0, "taker_buy_quote": 3676.30031 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.2955, "high": 0.2955, "low": 0.29, "close": 0.2909, "volume": 176106.7, "close_time": 1774216799999, "quote_volume": 51456.93874, "trades": 988, "taker_buy_base": 100398.2, "taker_buy_quote": 29339.63138 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.2907, "high": 0.2946, "low": 0.2895, "close": 0.2934, "volume": 96802.7, "close_time": 1774220399999, "quote_volume": 28282.83438, "trades": 712, "taker_buy_base": 63428.6, "taker_buy_quote": 18551.72573 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.2933, "high": 0.2942, "low": 0.2912, "close": 0.2915, "volume": 48341.8, "close_time": 1774223999999, "quote_volume": 14138.33738, "trades": 321, "taker_buy_base": 23430.1, "taker_buy_quote": 6854.56025 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.2916, "high": 0.2927, "low": 0.2858, "close": 0.2914, "volume": 305411.4, "close_time": 1774227599999, "quote_volume": 88307.21726, "trades": 1765, "taker_buy_base": 169786.4, "taker_buy_quote": 49127.13171 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.2914, "high": 0.2949, "low": 0.29, "close": 0.2922, "volume": 147613.5, "close_time": 1774231199999, "quote_volume": 43263.16542, "trades": 897, "taker_buy_base": 84821.2, "taker_buy_quote": 24863.45496 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.2923, "high": 0.2937, "low": 0.292, "close": 0.293, "volume": 98783.9, "close_time": 1774234799999, "quote_volume": 28930.98881, "trades": 481, "taker_buy_base": 60489.6, "taker_buy_quote": 17720.87184 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.2932, "high": 0.2952, "low": 0.2929, "close": 0.2942, "volume": 128608.0, "close_time": 1774238399999, "quote_volume": 37830.56505, "trades": 451, "taker_buy_base": 71463.8, "taker_buy_quote": 21014.10784 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.2941, "high": 0.2999, "low": 0.2936, "close": 0.2968, "volume": 158846.6, "close_time": 1774241999999, "quote_volume": 47139.53243, "trades": 957, "taker_buy_base": 87183.3, "taker_buy_quote": 25909.95377 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.2968, "high": 0.2968, "low": 0.2908, "close": 0.2924, "volume": 153061.1, "close_time": 1774245599999, "quote_volume": 44781.36929, "trades": 693, "taker_buy_base": 55357.3, "taker_buy_quote": 16198.18492 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.2919, "high": 0.2938, "low": 0.2903, "close": 0.2914, "volume": 205324.1, "close_time": 1774249199999, "quote_volume": 59902.46104, "trades": 942, "taker_buy_base": 123386.0, "taker_buy_quote": 35999.7888 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.2913, "high": 0.2958, "low": 0.29, "close": 0.2937, "volume": 167838.9, "close_time": 1774252799999, "quote_volume": 49091.66182, "trades": 958, "taker_buy_base": 117135.1, "taker_buy_quote": 34291.04563 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.2938, "high": 0.2978, "low": 0.293, "close": 0.2933, "volume": 158055.4, "close_time": 1774256399999, "quote_volume": 46647.26737, "trades": 955, "taker_buy_base": 85597.6, "taker_buy_quote": 25263.35965 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.2933, "high": 0.2956, "low": 0.2918, "close": 0.2955, "volume": 105461.4, "close_time": 1774259999999, "quote_volume": 30962.17012, "trades": 753, "taker_buy_base": 72600.3, "taker_buy_quote": 21312.66371 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.2955, "high": 0.3003, "low": 0.2952, "close": 0.2956, "volume": 134978.1, "close_time": 1774263599999, "quote_volume": 40211.82119, "trades": 880, "taker_buy_base": 60264.4, "taker_buy_quote": 17950.26854 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.2957, "high": 0.3029, "low": 0.2942, "close": 0.3008, "volume": 566598.3, "close_time": 1774267199999, "quote_volume": 169685.3231, "trades": 3083, "taker_buy_base": 303912.7, "taker_buy_quote": 91162.12033 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.3012, "high": 0.3042, "low": 0.3001, "close": 0.3038, "volume": 122279.1, "close_time": 1774270799999, "quote_volume": 36974.13552, "trades": 978, "taker_buy_base": 76110.0, "taker_buy_quote": 23019.1978 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.3037, "high": 0.3045, "low": 0.2992, "close": 0.3008, "volume": 185418.5, "close_time": 1774274399999, "quote_volume": 55773.99096, "trades": 952, "taker_buy_base": 91453.0, "taker_buy_quote": 27503.66544 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.301, "high": 0.3043, "low": 0.3006, "close": 0.3037, "volume": 92920.0, "close_time": 1774277999999, "quote_volume": 28113.96356, "trades": 572, "taker_buy_base": 65554.1, "taker_buy_quote": 19844.14796 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.3035, "high": 0.3053, "low": 0.3015, "close": 0.3022, "volume": 141717.7, "close_time": 1774281599999, "quote_volume": 43057.61576, "trades": 999, "taker_buy_base": 93106.5, "taker_buy_quote": 28296.13726 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.3025, "high": 0.3064, "low": 0.3014, "close": 0.3015, "volume": 91105.3, "close_time": 1774285199999, "quote_volume": 27693.7038, "trades": 782, "taker_buy_base": 54573.2, "taker_buy_quote": 16595.97757 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.3017, "high": 0.3035, "low": 0.2995, "close": 0.3006, "volume": 77961.6, "close_time": 1774288799999, "quote_volume": 23564.56593, "trades": 506, "taker_buy_base": 40942.9, "taker_buy_quote": 12387.52451 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.3007, "high": 0.3007, "low": 0.298, "close": 0.2986, "volume": 63096.2, "close_time": 1774292399999, "quote_volume": 18873.44599, "trades": 357, "taker_buy_base": 38672.6, "taker_buy_quote": 11570.82648 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.2987, "high": 0.3002, "low": 0.2981, "close": 0.2981, "volume": 10640.6, "close_time": 1774295999999, "quote_volume": 3184.72714, "trades": 184, "taker_buy_base": 6128.0, "taker_buy_quote": 1835.17015 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.2981, "high": 0.2999, "low": 0.2975, "close": 0.2996, "volume": 13304.4, "close_time": 1774299599999, "quote_volume": 3974.12381, "trades": 160, "taker_buy_base": 6050.2, "taker_buy_quote": 1807.82104 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.2996, "high": 0.3035, "low": 0.2996, "close": 0.3032, "volume": 81956.7, "close_time": 1774303199999, "quote_volume": 24765.90602, "trades": 527, "taker_buy_base": 62502.9, "taker_buy_quote": 18897.83879 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.3034, "high": 0.3054, "low": 0.3018, "close": 0.3018, "volume": 200155.4, "close_time": 1774306799999, "quote_volume": 60809.38547, "trades": 1604, "taker_buy_base": 112500.3, "taker_buy_quote": 34193.58609 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.3019, "high": 0.3047, "low": 0.301, "close": 0.304, "volume": 59759.8, "close_time": 1774310399999, "quote_volume": 18063.21208, "trades": 737, "taker_buy_base": 24887.0, "taker_buy_quote": 7526.95854 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.304, "high": 0.3046, "low": 0.2972, "close": 0.298, "volume": 155055.6, "close_time": 1774313999999, "quote_volume": 46423.30802, "trades": 1179, "taker_buy_base": 71657.2, "taker_buy_quote": 21445.27998 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.2977, "high": 0.3008, "low": 0.2977, "close": 0.3007, "volume": 70309.1, "close_time": 1774317599999, "quote_volume": 21035.65701, "trades": 793, "taker_buy_base": 45342.7, "taker_buy_quote": 13560.27845 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.3008, "high": 0.3021, "low": 0.2996, "close": 0.3003, "volume": 66894.2, "close_time": 1774321199999, "quote_volume": 20131.25072, "trades": 657, "taker_buy_base": 34042.5, "taker_buy_quote": 10248.10007 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.3005, "high": 0.301, "low": 0.298, "close": 0.2985, "volume": 177763.8, "close_time": 1774324799999, "quote_volume": 53278.59922, "trades": 791, "taker_buy_base": 78632.9, "taker_buy_quote": 23566.82468 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.2984, "high": 0.2993, "low": 0.2959, "close": 0.2964, "volume": 79807.0, "close_time": 1774328399999, "quote_volume": 23679.87132, "trades": 519, "taker_buy_base": 56532.0, "taker_buy_quote": 16755.79166 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.2965, "high": 0.2978, "low": 0.296, "close": 0.2974, "volume": 52757.5, "close_time": 1774331999999, "quote_volume": 15657.72937, "trades": 584, "taker_buy_base": 28167.4, "taker_buy_quote": 8365.02854 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.2974, "high": 0.2992, "low": 0.2974, "close": 0.2984, "volume": 30886.6, "close_time": 1774335599999, "quote_volume": 9218.55972, "trades": 382, "taker_buy_base": 18750.4, "taker_buy_quote": 5594.57363 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.2983, "high": 0.2988, "low": 0.297, "close": 0.2978, "volume": 45747.1, "close_time": 1774339199999, "quote_volume": 13618.1029, "trades": 419, "taker_buy_base": 16723.9, "taker_buy_quote": 4977.83238 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.2977, "high": 0.2979, "low": 0.2951, "close": 0.2956, "volume": 56960.5, "close_time": 1774342799999, "quote_volume": 16874.69515, "trades": 439, "taker_buy_base": 12133.6, "taker_buy_quote": 3594.31319 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.2956, "high": 0.2962, "low": 0.2928, "close": 0.2935, "volume": 126742.9, "close_time": 1774346399999, "quote_volume": 37327.94938, "trades": 701, "taker_buy_base": 53051.8, "taker_buy_quote": 15622.91381 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.2935, "high": 0.2939, "low": 0.2914, "close": 0.2933, "volume": 192573.7, "close_time": 1774349999999, "quote_volume": 56347.75969, "trades": 1186, "taker_buy_base": 104858.7, "taker_buy_quote": 30689.97171 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.2932, "high": 0.2939, "low": 0.2917, "close": 0.2928, "volume": 91249.7, "close_time": 1774353599999, "quote_volume": 26713.29469, "trades": 548, "taker_buy_base": 46786.1, "taker_buy_quote": 13696.87994 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.2929, "high": 0.2937, "low": 0.292, "close": 0.2929, "volume": 39380.8, "close_time": 1774357199999, "quote_volume": 11527.45309, "trades": 333, "taker_buy_base": 16223.9, "taker_buy_quote": 4748.26136 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.293, "high": 0.2931, "low": 0.2915, "close": 0.2918, "volume": 56906.9, "close_time": 1774360799999, "quote_volume": 16631.00416, "trades": 456, "taker_buy_base": 39504.6, "taker_buy_quote": 11548.02706 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.2919, "high": 0.2932, "low": 0.2912, "close": 0.2929, "volume": 95484.5, "close_time": 1774364399999, "quote_volume": 27900.35527, "trades": 640, "taker_buy_base": 62226.0, "taker_buy_quote": 18183.06525 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.2931, "high": 0.294, "low": 0.2922, "close": 0.2937, "volume": 26744.3, "close_time": 1774367999999, "quote_volume": 7844.15287, "trades": 357, "taker_buy_base": 14595.3, "taker_buy_quote": 4282.3561 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.2935, "high": 0.2956, "low": 0.2918, "close": 0.2925, "volume": 134442.4, "close_time": 1774371599999, "quote_volume": 39493.88741, "trades": 981, "taker_buy_base": 54865.7, "taker_buy_quote": 16121.79317 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.2927, "high": 0.2927, "low": 0.2897, "close": 0.2901, "volume": 143166.5, "close_time": 1774375199999, "quote_volume": 41660.45511, "trades": 1059, "taker_buy_base": 56559.6, "taker_buy_quote": 16454.71163 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.2901, "high": 0.2902, "low": 0.2886, "close": 0.289, "volume": 42765.5, "close_time": 1774378799999, "quote_volume": 12379.95064, "trades": 385, "taker_buy_base": 15407.0, "taker_buy_quote": 4464.0275 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.289, "high": 0.2913, "low": 0.2887, "close": 0.291, "volume": 38688.1, "close_time": 1774382399999, "quote_volume": 11215.83834, "trades": 470, "taker_buy_base": 28531.2, "taker_buy_quote": 8275.46491 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.2909, "high": 0.2938, "low": 0.2908, "close": 0.2922, "volume": 125655.9, "close_time": 1774385999999, "quote_volume": 36719.74115, "trades": 1173, "taker_buy_base": 82313.2, "taker_buy_quote": 24055.8842 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.2922, "high": 0.2938, "low": 0.2908, "close": 0.2913, "volume": 55709.3, "close_time": 1774389599999, "quote_volume": 16285.2139, "trades": 318, "taker_buy_base": 34978.3, "taker_buy_quote": 10221.43108 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.2914, "high": 0.2915, "low": 0.2896, "close": 0.2902, "volume": 31404.7, "close_time": 1774393199999, "quote_volume": 9118.34347, "trades": 365, "taker_buy_base": 18605.3, "taker_buy_quote": 5401.39801 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.2902, "high": 0.291, "low": 0.2889, "close": 0.29, "volume": 56325.9, "close_time": 1774396799999, "quote_volume": 16323.95772, "trades": 417, "taker_buy_base": 40401.4, "taker_buy_quote": 11709.96259 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.2901, "high": 0.294, "low": 0.2893, "close": 0.2897, "volume": 177891.6, "close_time": 1774400399999, "quote_volume": 51829.23768, "trades": 926, "taker_buy_base": 77342.8, "taker_buy_quote": 22555.08241 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.2897, "high": 0.2912, "low": 0.2878, "close": 0.2878, "volume": 70454.1, "close_time": 1774403999999, "quote_volume": 20398.52592, "trades": 540, "taker_buy_base": 43066.7, "taker_buy_quote": 12485.28277 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.2877, "high": 0.2892, "low": 0.2864, "close": 0.2883, "volume": 65606.8, "close_time": 1774407599999, "quote_volume": 18877.419, "trades": 536, "taker_buy_base": 26336.8, "taker_buy_quote": 7586.72914 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.2884, "high": 0.2899, "low": 0.288, "close": 0.2886, "volume": 34544.5, "close_time": 1774411199999, "quote_volume": 9981.33962, "trades": 353, "taker_buy_base": 21671.7, "taker_buy_quote": 6263.14835 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.2886, "high": 0.2894, "low": 0.2875, "close": 0.2886, "volume": 41630.1, "close_time": 1774414799999, "quote_volume": 12000.02804, "trades": 350, "taker_buy_base": 21732.5, "taker_buy_quote": 6266.80178 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.2885, "high": 0.2893, "low": 0.2876, "close": 0.2885, "volume": 36529.2, "close_time": 1774418399999, "quote_volume": 10536.06635, "trades": 332, "taker_buy_base": 23481.7, "taker_buy_quote": 6775.19431 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.2884, "high": 0.2887, "low": 0.2866, "close": 0.287, "volume": 43608.2, "close_time": 1774421999999, "quote_volume": 12535.04949, "trades": 205, "taker_buy_base": 22694.9, "taker_buy_quote": 6524.37876 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.2868, "high": 0.2884, "low": 0.2868, "close": 0.2878, "volume": 44283.5, "close_time": 1774425599999, "quote_volume": 12748.23096, "trades": 288, "taker_buy_base": 36427.6, "taker_buy_quote": 10487.45783 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.2876, "high": 0.2886, "low": 0.2868, "close": 0.2868, "volume": 19867.4, "close_time": 1774429199999, "quote_volume": 5717.93691, "trades": 219, "taker_buy_base": 11139.4, "taker_buy_quote": 3206.65567 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.287, "high": 0.2874, "low": 0.2859, "close": 0.2874, "volume": 26360.8, "close_time": 1774432799999, "quote_volume": 7556.76559, "trades": 158, "taker_buy_base": 14323.3, "taker_buy_quote": 4107.14913 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.2874, "high": 0.2902, "low": 0.2874, "close": 0.2896, "volume": 73147.8, "close_time": 1774436399999, "quote_volume": 21123.42379, "trades": 356, "taker_buy_base": 42896.2, "taker_buy_quote": 12391.23145 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.2895, "high": 0.29, "low": 0.2876, "close": 0.2885, "volume": 34839.9, "close_time": 1774439999999, "quote_volume": 10055.88138, "trades": 304, "taker_buy_base": 15117.0, "taker_buy_quote": 4366.50671 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.2886, "high": 0.2888, "low": 0.2839, "close": 0.2873, "volume": 95496.6, "close_time": 1774443599999, "quote_volume": 27299.33235, "trades": 609, "taker_buy_base": 43719.9, "taker_buy_quote": 12493.15026 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.2869, "high": 0.2873, "low": 0.2844, "close": 0.285, "volume": 151231.7, "close_time": 1774447199999, "quote_volume": 43250.592, "trades": 723, "taker_buy_base": 78323.9, "taker_buy_quote": 22403.12536 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.2851, "high": 0.2854, "low": 0.2836, "close": 0.2846, "volume": 51429.0, "close_time": 1774450799999, "quote_volume": 14627.9148, "trades": 303, "taker_buy_base": 31405.2, "taker_buy_quote": 8930.92447 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.2845, "high": 0.2889, "low": 0.2832, "close": 0.2882, "volume": 207431.2, "close_time": 1774454399999, "quote_volume": 59355.49653, "trades": 966, "taker_buy_base": 125913.4, "taker_buy_quote": 36020.85143 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.2883, "high": 0.2932, "low": 0.2872, "close": 0.293, "volume": 134580.2, "close_time": 1774457999999, "quote_volume": 38945.82088, "trades": 818, "taker_buy_base": 71969.9, "taker_buy_quote": 20856.04073 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.293, "high": 0.2947, "low": 0.2923, "close": 0.2926, "volume": 119037.5, "close_time": 1774461599999, "quote_volume": 34956.62237, "trades": 719, "taker_buy_base": 88152.9, "taker_buy_quote": 25887.73003 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.2925, "high": 0.2945, "low": 0.2918, "close": 0.293, "volume": 44067.6, "close_time": 1774465199999, "quote_volume": 12910.93902, "trades": 194, "taker_buy_base": 23330.5, "taker_buy_quote": 6840.48525 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.2932, "high": 0.295, "low": 0.2916, "close": 0.2919, "volume": 87617.0, "close_time": 1774468799999, "quote_volume": 25726.2515, "trades": 587, "taker_buy_base": 47043.3, "taker_buy_quote": 13827.16086 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.2918, "high": 0.293, "low": 0.2909, "close": 0.2925, "volume": 32588.7, "close_time": 1774472399999, "quote_volume": 9505.13348, "trades": 141, "taker_buy_base": 25073.3, "taker_buy_quote": 7314.37654 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.2925, "high": 0.294, "low": 0.2924, "close": 0.2931, "volume": 29082.9, "close_time": 1774475999999, "quote_volume": 8526.03941, "trades": 302, "taker_buy_base": 15367.5, "taker_buy_quote": 4506.0888 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.2937, "high": 0.2961, "low": 0.2924, "close": 0.2946, "volume": 112781.0, "close_time": 1774479599999, "quote_volume": 33237.86344, "trades": 901, "taker_buy_base": 66586.3, "taker_buy_quote": 19626.27066 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.2941, "high": 0.295, "low": 0.2922, "close": 0.2931, "volume": 104223.2, "close_time": 1774483199999, "quote_volume": 30569.07018, "trades": 540, "taker_buy_base": 50072.8, "taker_buy_quote": 14687.37068 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.2931, "high": 0.2935, "low": 0.2912, "close": 0.2931, "volume": 46768.4, "close_time": 1774486799999, "quote_volume": 13659.76057, "trades": 271, "taker_buy_base": 26235.5, "taker_buy_quote": 7662.32483 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.2933, "high": 0.2941, "low": 0.2908, "close": 0.2914, "volume": 54101.3, "close_time": 1774490399999, "quote_volume": 15787.11286, "trades": 172, "taker_buy_base": 15386.1, "taker_buy_quote": 4490.48182 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.2912, "high": 0.2916, "low": 0.2893, "close": 0.2907, "volume": 90808.9, "close_time": 1774493999999, "quote_volume": 26371.35672, "trades": 336, "taker_buy_base": 31469.5, "taker_buy_quote": 9139.98711 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.2907, "high": 0.2909, "low": 0.2878, "close": 0.2887, "volume": 101937.3, "close_time": 1774497599999, "quote_volume": 29413.50446, "trades": 274, "taker_buy_base": 32762.5, "taker_buy_quote": 9459.55361 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.2884, "high": 0.2895, "low": 0.287, "close": 0.2878, "volume": 58588.8, "close_time": 1774501199999, "quote_volume": 16861.75327, "trades": 213, "taker_buy_base": 20629.1, "taker_buy_quote": 5942.18125 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.2879, "high": 0.2885, "low": 0.2871, "close": 0.2878, "volume": 41687.6, "close_time": 1774504799999, "quote_volume": 11986.09769, "trades": 176, "taker_buy_base": 21313.1, "taker_buy_quote": 6127.4868 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.2877, "high": 0.2893, "low": 0.2871, "close": 0.2876, "volume": 103582.3, "close_time": 1774508399999, "quote_volume": 29856.18301, "trades": 406, "taker_buy_base": 70684.0, "taker_buy_quote": 20379.3678 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.2878, "high": 0.2892, "low": 0.2868, "close": 0.2892, "volume": 49710.3, "close_time": 1774511999999, "quote_volume": 14314.64438, "trades": 210, "taker_buy_base": 27975.0, "taker_buy_quote": 8060.88859 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.289, "high": 0.2905, "low": 0.2878, "close": 0.2905, "volume": 58473.9, "close_time": 1774515599999, "quote_volume": 16908.01608, "trades": 308, "taker_buy_base": 36769.6, "taker_buy_quote": 10633.57228 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.2902, "high": 0.2903, "low": 0.2865, "close": 0.2877, "volume": 84210.6, "close_time": 1774519199999, "quote_volume": 24308.58964, "trades": 490, "taker_buy_base": 49394.5, "taker_buy_quote": 14261.67522 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.2875, "high": 0.2888, "low": 0.2837, "close": 0.2849, "volume": 241930.7, "close_time": 1774522799999, "quote_volume": 69223.97531, "trades": 919, "taker_buy_base": 100140.1, "taker_buy_quote": 28639.76455 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.2848, "high": 0.288, "low": 0.2848, "close": 0.2862, "volume": 184923.1, "close_time": 1774526399999, "quote_volume": 52943.91719, "trades": 1078, "taker_buy_base": 104368.2, "taker_buy_quote": 29882.58652 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.2862, "high": 0.2864, "low": 0.2839, "close": 0.2839, "volume": 158502.3, "close_time": 1774529999999, "quote_volume": 45190.87364, "trades": 605, "taker_buy_base": 104560.3, "taker_buy_quote": 29820.31983 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.284, "high": 0.2847, "low": 0.2791, "close": 0.2795, "volume": 136546.7, "close_time": 1774533599999, "quote_volume": 38443.05015, "trades": 776, "taker_buy_base": 66407.3, "taker_buy_quote": 18702.60169 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.2797, "high": 0.2831, "low": 0.2797, "close": 0.282, "volume": 76046.4, "close_time": 1774537199999, "quote_volume": 21418.22144, "trades": 524, "taker_buy_base": 54191.1, "taker_buy_quote": 15264.96566 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.2821, "high": 0.2837, "low": 0.2812, "close": 0.2828, "volume": 66783.7, "close_time": 1774540799999, "quote_volume": 18869.46652, "trades": 390, "taker_buy_base": 50761.3, "taker_buy_quote": 14344.46461 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.2827, "high": 0.2835, "low": 0.2809, "close": 0.2809, "volume": 33379.3, "close_time": 1774544399999, "quote_volume": 9418.86637, "trades": 261, "taker_buy_base": 17785.5, "taker_buy_quote": 5018.35198 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.2808, "high": 0.282, "low": 0.2799, "close": 0.2803, "volume": 35254.3, "close_time": 1774547999999, "quote_volume": 9906.0965, "trades": 230, "taker_buy_base": 19892.0, "taker_buy_quote": 5590.61227 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.2801, "high": 0.2801, "low": 0.2779, "close": 0.2783, "volume": 54247.6, "close_time": 1774551599999, "quote_volume": 15112.96382, "trades": 415, "taker_buy_base": 31227.1, "taker_buy_quote": 8700.76287 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.2786, "high": 0.281, "low": 0.2779, "close": 0.2803, "volume": 45804.1, "close_time": 1774555199999, "quote_volume": 12813.86042, "trades": 438, "taker_buy_base": 37370.1, "taker_buy_quote": 10454.1105 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.2802, "high": 0.2834, "low": 0.2797, "close": 0.2828, "volume": 57787.9, "close_time": 1774558799999, "quote_volume": 16291.75025, "trades": 376, "taker_buy_base": 38807.3, "taker_buy_quote": 10938.04519 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.2828, "high": 0.2849, "low": 0.2827, "close": 0.2841, "volume": 8602.6, "close_time": 1774562399999, "quote_volume": 2443.85487, "trades": 73, "taker_buy_base": 6510.8, "taker_buy_quote": 1849.73235 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.2839, "high": 0.2846, "low": 0.2822, "close": 0.2824, "volume": 19098.8, "close_time": 1774565999999, "quote_volume": 5407.83552, "trades": 229, "taker_buy_base": 9004.1, "taker_buy_quote": 2548.28335 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.2824, "high": 0.2841, "low": 0.2814, "close": 0.2822, "volume": 96502.5, "close_time": 1774569599999, "quote_volume": 27271.88869, "trades": 435, "taker_buy_base": 52982.1, "taker_buy_quote": 14974.41261 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.2822, "high": 0.283, "low": 0.2782, "close": 0.2793, "volume": 94815.7, "close_time": 1774573199999, "quote_volume": 26571.13462, "trades": 552, "taker_buy_base": 49784.8, "taker_buy_quote": 13939.86515 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.2796, "high": 0.2797, "low": 0.2776, "close": 0.2782, "volume": 58040.7, "close_time": 1774576799999, "quote_volume": 16172.36053, "trades": 312, "taker_buy_base": 33693.8, "taker_buy_quote": 9389.45408 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.2786, "high": 0.2809, "low": 0.2786, "close": 0.2799, "volume": 28739.2, "close_time": 1774580399999, "quote_volume": 8049.53461, "trades": 227, "taker_buy_base": 21031.4, "taker_buy_quote": 5892.11135 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.2797, "high": 0.2805, "low": 0.2793, "close": 0.2795, "volume": 41502.0, "close_time": 1774583999999, "quote_volume": 11615.06497, "trades": 198, "taker_buy_base": 14308.2, "taker_buy_quote": 4004.36898 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.2795, "high": 0.2801, "low": 0.2781, "close": 0.2798, "volume": 41803.1, "close_time": 1774587599999, "quote_volume": 11668.44046, "trades": 231, "taker_buy_base": 26192.6, "taker_buy_quote": 7310.98263 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.2797, "high": 0.28, "low": 0.2786, "close": 0.2793, "volume": 21133.8, "close_time": 1774591199999, "quote_volume": 5905.75159, "trades": 219, "taker_buy_base": 13809.8, "taker_buy_quote": 3859.84879 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.2793, "high": 0.2811, "low": 0.2789, "close": 0.2789, "volume": 39136.5, "close_time": 1774594799999, "quote_volume": 10947.5609, "trades": 400, "taker_buy_base": 26074.4, "taker_buy_quote": 7296.88239 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.279, "high": 0.2797, "low": 0.2786, "close": 0.2791, "volume": 34939.6, "close_time": 1774598399999, "quote_volume": 9749.82594, "trades": 161, "taker_buy_base": 24299.2, "taker_buy_quote": 6782.7074 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.2793, "high": 0.2801, "low": 0.2759, "close": 0.2777, "volume": 117329.7, "close_time": 1774601999999, "quote_volume": 32551.62971, "trades": 503, "taker_buy_base": 52602.0, "taker_buy_quote": 14589.09949 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.2775, "high": 0.2779, "low": 0.2756, "close": 0.2771, "volume": 52460.3, "close_time": 1774605599999, "quote_volume": 14524.58607, "trades": 270, "taker_buy_base": 28175.8, "taker_buy_quote": 7800.72636 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.2771, "high": 0.2785, "low": 0.273, "close": 0.2738, "volume": 211402.6, "close_time": 1774609199999, "quote_volume": 58246.96533, "trades": 1021, "taker_buy_base": 105539.6, "taker_buy_quote": 29064.46285 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.274, "high": 0.2754, "low": 0.2737, "close": 0.2741, "volume": 47194.6, "close_time": 1774612799999, "quote_volume": 12955.72254, "trades": 223, "taker_buy_base": 23926.7, "taker_buy_quote": 6566.22987 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.274, "high": 0.2742, "low": 0.2721, "close": 0.2742, "volume": 44406.4, "close_time": 1774616399999, "quote_volume": 12125.26596, "trades": 327, "taker_buy_base": 30843.3, "taker_buy_quote": 8423.34079 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.2741, "high": 0.276, "low": 0.2735, "close": 0.2748, "volume": 26281.2, "close_time": 1774619999999, "quote_volume": 7211.93339, "trades": 258, "taker_buy_base": 17675.5, "taker_buy_quote": 4851.4471 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.2751, "high": 0.277, "low": 0.2751, "close": 0.2769, "volume": 77193.2, "close_time": 1774623599999, "quote_volume": 21329.80744, "trades": 517, "taker_buy_base": 42427.0, "taker_buy_quote": 11728.12333 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.277, "high": 0.2786, "low": 0.2762, "close": 0.2762, "volume": 46462.4, "close_time": 1774627199999, "quote_volume": 12888.18645, "trades": 340, "taker_buy_base": 31799.7, "taker_buy_quote": 8819.26338 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.2762, "high": 0.2764, "low": 0.2743, "close": 0.2748, "volume": 27506.5, "close_time": 1774630799999, "quote_volume": 7576.05151, "trades": 174, "taker_buy_base": 20321.9, "taker_buy_quote": 5596.41653 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.2747, "high": 0.2766, "low": 0.2746, "close": 0.2752, "volume": 26882.4, "close_time": 1774634399999, "quote_volume": 7417.74439, "trades": 191, "taker_buy_base": 19675.2, "taker_buy_quote": 5429.9734 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.2753, "high": 0.2755, "low": 0.2742, "close": 0.2752, "volume": 14361.3, "close_time": 1774637999999, "quote_volume": 3948.57421, "trades": 154, "taker_buy_base": 7321.2, "taker_buy_quote": 2013.49578 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.2751, "high": 0.2772, "low": 0.275, "close": 0.2766, "volume": 33164.7, "close_time": 1774641599999, "quote_volume": 9163.96354, "trades": 309, "taker_buy_base": 21351.0, "taker_buy_quote": 5899.11322 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.2764, "high": 0.2766, "low": 0.2752, "close": 0.2758, "volume": 8986.1, "close_time": 1774645199999, "quote_volume": 2478.96707, "trades": 70, "taker_buy_base": 5413.9, "taker_buy_quote": 1493.88151 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.2761, "high": 0.2777, "low": 0.2761, "close": 0.2767, "volume": 8175.5, "close_time": 1774648799999, "quote_volume": 2264.9647, "trades": 109, "taker_buy_base": 4673.4, "taker_buy_quote": 1294.69254 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.2765, "high": 0.2779, "low": 0.2762, "close": 0.2779, "volume": 5564.0, "close_time": 1774652399999, "quote_volume": 1540.94506, "trades": 93, "taker_buy_base": 4185.8, "taker_buy_quote": 1159.29258 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.2777, "high": 0.2781, "low": 0.2766, "close": 0.2773, "volume": 31109.0, "close_time": 1774655999999, "quote_volume": 8629.43543, "trades": 179, "taker_buy_base": 8584.4, "taker_buy_quote": 2382.26945 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.2771, "high": 0.2775, "low": 0.2755, "close": 0.276, "volume": 53212.4, "close_time": 1774659599999, "quote_volume": 14723.78099, "trades": 277, "taker_buy_base": 34488.6, "taker_buy_quote": 9547.37778 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.2757, "high": 0.2768, "low": 0.2752, "close": 0.2757, "volume": 16729.8, "close_time": 1774663199999, "quote_volume": 4616.44327, "trades": 123, "taker_buy_base": 7956.3, "taker_buy_quote": 2196.12684 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.2757, "high": 0.2775, "low": 0.2756, "close": 0.2764, "volume": 13075.5, "close_time": 1774666799999, "quote_volume": 3613.74627, "trades": 104, "taker_buy_base": 8457.9, "taker_buy_quote": 2338.0841 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.2764, "high": 0.2773, "low": 0.2762, "close": 0.2766, "volume": 12182.1, "close_time": 1774670399999, "quote_volume": 3369.83607, "trades": 105, "taker_buy_base": 8454.4, "taker_buy_quote": 2338.85365 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.2763, "high": 0.2768, "low": 0.2757, "close": 0.2757, "volume": 11727.5, "close_time": 1774673999999, "quote_volume": 3240.36516, "trades": 68, "taker_buy_base": 7947.7, "taker_buy_quote": 2196.90535 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.276, "high": 0.278, "low": 0.2756, "close": 0.278, "volume": 78886.1, "close_time": 1774677599999, "quote_volume": 21809.75362, "trades": 473, "taker_buy_base": 38520.2, "taker_buy_quote": 10654.58839 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.2776, "high": 0.2789, "low": 0.2763, "close": 0.2785, "volume": 58120.4, "close_time": 1774681199999, "quote_volume": 16124.60382, "trades": 506, "taker_buy_base": 23394.7, "taker_buy_quote": 6500.1413 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.2785, "high": 0.2788, "low": 0.2769, "close": 0.2786, "volume": 28240.5, "close_time": 1774684799999, "quote_volume": 7846.93319, "trades": 192, "taker_buy_base": 16727.4, "taker_buy_quote": 4648.45312 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.2782, "high": 0.2792, "low": 0.278, "close": 0.2782, "volume": 47360.4, "close_time": 1774688399999, "quote_volume": 13197.83152, "trades": 197, "taker_buy_base": 34674.1, "taker_buy_quote": 9662.58196 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.2782, "high": 0.2799, "low": 0.278, "close": 0.279, "volume": 67658.7, "close_time": 1774691999999, "quote_volume": 18878.52672, "trades": 326, "taker_buy_base": 48673.5, "taker_buy_quote": 13582.71121 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.279, "high": 0.2795, "low": 0.277, "close": 0.2781, "volume": 38153.1, "close_time": 1774695599999, "quote_volume": 10619.80973, "trades": 216, "taker_buy_base": 18402.6, "taker_buy_quote": 5126.03071 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.2777, "high": 0.2779, "low": 0.2765, "close": 0.2765, "volume": 26586.5, "close_time": 1774699199999, "quote_volume": 7365.13012, "trades": 118, "taker_buy_base": 12498.7, "taker_buy_quote": 3464.19297 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.2765, "high": 0.2775, "low": 0.2762, "close": 0.2763, "volume": 24048.6, "close_time": 1774702799999, "quote_volume": 6654.02021, "trades": 121, "taker_buy_base": 12450.2, "taker_buy_quote": 3447.65898 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.276, "high": 0.2799, "low": 0.276, "close": 0.2782, "volume": 39300.6, "close_time": 1774706399999, "quote_volume": 10939.38975, "trades": 240, "taker_buy_base": 29309.2, "taker_buy_quote": 8156.85137 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.278, "high": 0.2785, "low": 0.2767, "close": 0.2768, "volume": 22181.2, "close_time": 1774709999999, "quote_volume": 6153.19727, "trades": 148, "taker_buy_base": 7086.5, "taker_buy_quote": 1967.41311 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.2772, "high": 0.2812, "low": 0.2771, "close": 0.2808, "volume": 79036.4, "close_time": 1774713599999, "quote_volume": 22098.03774, "trades": 413, "taker_buy_base": 54821.1, "taker_buy_quote": 15338.24637 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.2807, "high": 0.2809, "low": 0.2795, "close": 0.2802, "volume": 12596.6, "close_time": 1774717199999, "quote_volume": 3530.84306, "trades": 83, "taker_buy_base": 6566.9, "taker_buy_quote": 1840.13734 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.2799, "high": 0.2801, "low": 0.2783, "close": 0.2785, "volume": 23724.1, "close_time": 1774720799999, "quote_volume": 6627.62239, "trades": 112, "taker_buy_base": 12389.1, "taker_buy_quote": 3462.30443 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.2784, "high": 0.2799, "low": 0.2784, "close": 0.2786, "volume": 15358.8, "close_time": 1774724399999, "quote_volume": 4287.53985, "trades": 82, "taker_buy_base": 9955.0, "taker_buy_quote": 2778.29339 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.2787, "high": 0.2794, "low": 0.2782, "close": 0.279, "volume": 5309.7, "close_time": 1774727999999, "quote_volume": 1481.21702, "trades": 57, "taker_buy_base": 3488.7, "taker_buy_quote": 973.55493 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.2789, "high": 0.2797, "low": 0.2786, "close": 0.2793, "volume": 12712.1, "close_time": 1774731599999, "quote_volume": 3551.14064, "trades": 65, "taker_buy_base": 10105.5, "taker_buy_quote": 2823.03409 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.2793, "high": 0.2793, "low": 0.2772, "close": 0.2774, "volume": 34443.8, "close_time": 1774735199999, "quote_volume": 9602.30929, "trades": 271, "taker_buy_base": 9724.2, "taker_buy_quote": 2708.5136 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.2772, "high": 0.2786, "low": 0.2772, "close": 0.2784, "volume": 30888.0, "close_time": 1774738799999, "quote_volume": 8584.17392, "trades": 157, "taker_buy_base": 19698.8, "taker_buy_quote": 5476.47601 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.2781, "high": 0.2781, "low": 0.2746, "close": 0.2749, "volume": 89290.8, "close_time": 1774742399999, "quote_volume": 24659.37417, "trades": 544, "taker_buy_base": 37356.5, "taker_buy_quote": 10315.27448 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.2746, "high": 0.2753, "low": 0.271, "close": 0.2711, "volume": 98398.9, "close_time": 1774745999999, "quote_volume": 26811.00984, "trades": 426, "taker_buy_base": 43047.6, "taker_buy_quote": 11736.87278 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.2713, "high": 0.2731, "low": 0.2713, "close": 0.2718, "volume": 119343.1, "close_time": 1774749599999, "quote_volume": 32485.46949, "trades": 539, "taker_buy_base": 69489.3, "taker_buy_quote": 18914.15257 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.2718, "high": 0.2733, "low": 0.2715, "close": 0.2733, "volume": 30370.4, "close_time": 1774753199999, "quote_volume": 8267.15404, "trades": 255, "taker_buy_base": 16769.2, "taker_buy_quote": 4567.68224 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.2731, "high": 0.2746, "low": 0.2726, "close": 0.2726, "volume": 13159.4, "close_time": 1774756799999, "quote_volume": 3598.87923, "trades": 163, "taker_buy_base": 8029.1, "taker_buy_quote": 2196.12267 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.2726, "high": 0.2747, "low": 0.2719, "close": 0.2737, "volume": 57008.4, "close_time": 1774760399999, "quote_volume": 15590.51299, "trades": 255, "taker_buy_base": 38112.5, "taker_buy_quote": 10423.29032 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.2738, "high": 0.2739, "low": 0.273, "close": 0.2739, "volume": 18994.5, "close_time": 1774763999999, "quote_volume": 5197.37372, "trades": 83, "taker_buy_base": 8127.7, "taker_buy_quote": 2223.88018 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.2737, "high": 0.2745, "low": 0.2729, "close": 0.2745, "volume": 27851.5, "close_time": 1774767599999, "quote_volume": 7629.91521, "trades": 150, "taker_buy_base": 20046.6, "taker_buy_quote": 5494.01671 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.2742, "high": 0.2747, "low": 0.2737, "close": 0.2746, "volume": 18750.0, "close_time": 1774771199999, "quote_volume": 5143.82868, "trades": 113, "taker_buy_base": 12617.2, "taker_buy_quote": 3461.63528 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.2743, "high": 0.2743, "low": 0.2735, "close": 0.2741, "volume": 7123.8, "close_time": 1774774799999, "quote_volume": 1951.29817, "trades": 57, "taker_buy_base": 3118.8, "taker_buy_quote": 854.41144 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.274, "high": 0.2765, "low": 0.2739, "close": 0.2759, "volume": 30144.1, "close_time": 1774778399999, "quote_volume": 8295.3724, "trades": 172, "taker_buy_base": 15195.0, "taker_buy_quote": 4180.04316 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.2757, "high": 0.2757, "low": 0.2715, "close": 0.2718, "volume": 97745.9, "close_time": 1774781999999, "quote_volume": 26654.15326, "trades": 681, "taker_buy_base": 45858.7, "taker_buy_quote": 12510.58648 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.272, "high": 0.2736, "low": 0.272, "close": 0.2727, "volume": 39659.1, "close_time": 1774785599999, "quote_volume": 10820.91258, "trades": 301, "taker_buy_base": 27210.5, "taker_buy_quote": 7423.98739 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.2725, "high": 0.2725, "low": 0.271, "close": 0.2716, "volume": 28100.4, "close_time": 1774789199999, "quote_volume": 7631.91999, "trades": 213, "taker_buy_base": 8782.6, "taker_buy_quote": 2386.21715 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.2715, "high": 0.2718, "low": 0.27, "close": 0.2703, "volume": 33393.0, "close_time": 1774792799999, "quote_volume": 9034.13814, "trades": 222, "taker_buy_base": 14059.6, "taker_buy_quote": 3806.08081 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.2701, "high": 0.271, "low": 0.2696, "close": 0.27, "volume": 101818.6, "close_time": 1774796399999, "quote_volume": 27512.2625, "trades": 661, "taker_buy_base": 39569.5, "taker_buy_quote": 10699.86927 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.2704, "high": 0.271, "low": 0.2692, "close": 0.2704, "volume": 54613.3, "close_time": 1774799999999, "quote_volume": 14744.62177, "trades": 320, "taker_buy_base": 34710.6, "taker_buy_quote": 9373.43101 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.2702, "high": 0.271, "low": 0.27, "close": 0.2701, "volume": 13219.9, "close_time": 1774803599999, "quote_volume": 3573.73453, "trades": 113, "taker_buy_base": 4857.7, "taker_buy_quote": 1313.56717 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.2703, "high": 0.2704, "low": 0.2689, "close": 0.2697, "volume": 16821.7, "close_time": 1774807199999, "quote_volume": 4537.57782, "trades": 103, "taker_buy_base": 5622.8, "taker_buy_quote": 1516.16508 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.2697, "high": 0.2698, "low": 0.2689, "close": 0.2696, "volume": 11218.0, "close_time": 1774810799999, "quote_volume": 3020.82573, "trades": 102, "taker_buy_base": 7754.3, "taker_buy_quote": 2088.13406 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.2692, "high": 0.2692, "low": 0.2678, "close": 0.2688, "volume": 12309.7, "close_time": 1774814399999, "quote_volume": 3307.32644, "trades": 134, "taker_buy_base": 7086.9, "taker_buy_quote": 1904.58182 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.2684, "high": 0.2705, "low": 0.2684, "close": 0.2702, "volume": 25197.9, "close_time": 1774817999999, "quote_volume": 6792.67833, "trades": 196, "taker_buy_base": 15069.3, "taker_buy_quote": 4059.78165 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.2703, "high": 0.2719, "low": 0.2696, "close": 0.2712, "volume": 30932.4, "close_time": 1774821599999, "quote_volume": 8389.84367, "trades": 174, "taker_buy_base": 25592.4, "taker_buy_quote": 6942.13938 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.2711, "high": 0.2711, "low": 0.2662, "close": 0.2701, "volume": 149803.0, "close_time": 1774825199999, "quote_volume": 40300.03757, "trades": 955, "taker_buy_base": 81089.7, "taker_buy_quote": 21810.23774 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.27, "high": 0.2722, "low": 0.27, "close": 0.2715, "volume": 17176.2, "close_time": 1774828799999, "quote_volume": 4657.63255, "trades": 224, "taker_buy_base": 9207.5, "taker_buy_quote": 2498.26532 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.2715, "high": 0.2747, "low": 0.2712, "close": 0.2746, "volume": 25126.4, "close_time": 1774832399999, "quote_volume": 6870.26496, "trades": 312, "taker_buy_base": 13649.5, "taker_buy_quote": 3734.78409 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.2748, "high": 0.2769, "low": 0.2748, "close": 0.2765, "volume": 35354.2, "close_time": 1774835999999, "quote_volume": 9753.74791, "trades": 292, "taker_buy_base": 21346.1, "taker_buy_quote": 5888.40883 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.2764, "high": 0.2777, "low": 0.2758, "close": 0.2766, "volume": 62407.8, "close_time": 1774839599999, "quote_volume": 17277.40409, "trades": 435, "taker_buy_base": 23771.1, "taker_buy_quote": 6581.3631 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.2768, "high": 0.2779, "low": 0.2763, "close": 0.2779, "volume": 35689.3, "close_time": 1774843199999, "quote_volume": 9888.50002, "trades": 302, "taker_buy_base": 12624.3, "taker_buy_quote": 3500.88994 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.2778, "high": 0.2806, "low": 0.2777, "close": 0.2794, "volume": 44647.2, "close_time": 1774846799999, "quote_volume": 12480.09534, "trades": 436, "taker_buy_base": 23997.4, "taker_buy_quote": 6710.11281 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.2794, "high": 0.2806, "low": 0.2788, "close": 0.2788, "volume": 29793.2, "close_time": 1774850399999, "quote_volume": 8333.39288, "trades": 182, "taker_buy_base": 20011.0, "taker_buy_quote": 5601.23021 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.279, "high": 0.2804, "low": 0.2788, "close": 0.2798, "volume": 17020.7, "close_time": 1774853999999, "quote_volume": 4757.55682, "trades": 232, "taker_buy_base": 11524.4, "taker_buy_quote": 3220.96002 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.2797, "high": 0.2804, "low": 0.2781, "close": 0.2797, "volume": 112337.7, "close_time": 1774857599999, "quote_volume": 31366.54496, "trades": 599, "taker_buy_base": 19491.0, "taker_buy_quote": 5445.5205 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.2799, "high": 0.2815, "low": 0.2799, "close": 0.2805, "volume": 32530.3, "close_time": 1774861199999, "quote_volume": 9132.48392, "trades": 466, "taker_buy_base": 15728.5, "taker_buy_quote": 4416.13002 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.2806, "high": 0.2806, "low": 0.2782, "close": 0.2787, "volume": 72050.7, "close_time": 1774864799999, "quote_volume": 20117.40815, "trades": 667, "taker_buy_base": 28128.8, "taker_buy_quote": 7851.91353 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.2785, "high": 0.2792, "low": 0.2781, "close": 0.2786, "volume": 142665.1, "close_time": 1774868399999, "quote_volume": 39744.98735, "trades": 1052, "taker_buy_base": 49076.9, "taker_buy_quote": 13681.99324 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.2786, "high": 0.2815, "low": 0.2785, "close": 0.2801, "volume": 101156.6, "close_time": 1774871999999, "quote_volume": 28285.98144, "trades": 897, "taker_buy_base": 58222.5, "taker_buy_quote": 16294.65022 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.2801, "high": 0.2807, "low": 0.2794, "close": 0.2803, "volume": 31166.3, "close_time": 1774875599999, "quote_volume": 8728.21371, "trades": 224, "taker_buy_base": 27861.5, "taker_buy_quote": 7803.62213 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.2803, "high": 0.2822, "low": 0.279, "close": 0.2801, "volume": 155054.4, "close_time": 1774879199999, "quote_volume": 43479.08201, "trades": 576, "taker_buy_base": 53983.9, "taker_buy_quote": 15141.69917 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.2803, "high": 0.2814, "low": 0.2797, "close": 0.2812, "volume": 108168.8, "close_time": 1774882799999, "quote_volume": 30344.94112, "trades": 748, "taker_buy_base": 50395.3, "taker_buy_quote": 14143.11563 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.2811, "high": 0.2813, "low": 0.2786, "close": 0.2795, "volume": 69404.4, "close_time": 1774886399999, "quote_volume": 19433.35824, "trades": 225, "taker_buy_base": 27217.7, "taker_buy_quote": 7616.91634 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.2796, "high": 0.2844, "low": 0.2787, "close": 0.2842, "volume": 100059.1, "close_time": 1774889999999, "quote_volume": 28176.49326, "trades": 415, "taker_buy_base": 64868.4, "taker_buy_quote": 18303.38295 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.2845, "high": 0.2852, "low": 0.2807, "close": 0.2811, "volume": 100442.6, "close_time": 1774893599999, "quote_volume": 28411.24649, "trades": 599, "taker_buy_base": 52351.3, "taker_buy_quote": 14813.81179 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.2813, "high": 0.2818, "low": 0.2786, "close": 0.279, "volume": 26618.9, "close_time": 1774897199999, "quote_volume": 7461.25152, "trades": 375, "taker_buy_base": 10141.6, "taker_buy_quote": 2841.82208 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.2791, "high": 0.2797, "low": 0.2773, "close": 0.2784, "volume": 45022.8, "close_time": 1774900799999, "quote_volume": 12533.34829, "trades": 295, "taker_buy_base": 27376.4, "taker_buy_quote": 7623.3826 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.2783, "high": 0.2791, "low": 0.2775, "close": 0.2778, "volume": 24950.5, "close_time": 1774904399999, "quote_volume": 6945.02683, "trades": 190, "taker_buy_base": 11894.6, "taker_buy_quote": 3311.88059 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.2777, "high": 0.2792, "low": 0.2776, "close": 0.2778, "volume": 18225.9, "close_time": 1774907999999, "quote_volume": 5070.10247, "trades": 219, "taker_buy_base": 14317.6, "taker_buy_quote": 3983.82603 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.2778, "high": 0.279, "low": 0.2774, "close": 0.2784, "volume": 30460.1, "close_time": 1774911599999, "quote_volume": 8470.88903, "trades": 200, "taker_buy_base": 24321.0, "taker_buy_quote": 6765.19447 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.278, "high": 0.2784, "low": 0.2767, "close": 0.2776, "volume": 39401.5, "close_time": 1774915199999, "quote_volume": 10954.71172, "trades": 194, "taker_buy_base": 13894.4, "taker_buy_quote": 3863.68112 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.2779, "high": 0.278, "low": 0.2757, "close": 0.2762, "volume": 21898.5, "close_time": 1774918799999, "quote_volume": 6053.35659, "trades": 219, "taker_buy_base": 11341.7, "taker_buy_quote": 3134.24873 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.2765, "high": 0.2799, "low": 0.2765, "close": 0.2794, "volume": 50089.9, "close_time": 1774922399999, "quote_volume": 13956.69607, "trades": 381, "taker_buy_base": 28301.4, "taker_buy_quote": 7884.56182 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.2791, "high": 0.2805, "low": 0.2786, "close": 0.2796, "volume": 95246.3, "close_time": 1774925999999, "quote_volume": 26623.36011, "trades": 601, "taker_buy_base": 45984.4, "taker_buy_quote": 12858.23459 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.2794, "high": 0.2794, "low": 0.2773, "close": 0.2783, "volume": 94649.0, "close_time": 1774929599999, "quote_volume": 26323.45654, "trades": 637, "taker_buy_base": 39393.2, "taker_buy_quote": 10960.59267 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.2782, "high": 0.2788, "low": 0.2773, "close": 0.2785, "volume": 126903.3, "close_time": 1774933199999, "quote_volume": 35293.77525, "trades": 873, "taker_buy_base": 65628.4, "taker_buy_quote": 18261.20297 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.2781, "high": 0.2796, "low": 0.278, "close": 0.2786, "volume": 652811.8, "close_time": 1774936799999, "quote_volume": 181853.71776, "trades": 6553, "taker_buy_base": 139163.2, "taker_buy_quote": 38796.71896 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.2786, "high": 0.2806, "low": 0.2769, "close": 0.2779, "volume": 348001.7, "close_time": 1774940399999, "quote_volume": 96777.15891, "trades": 2597, "taker_buy_base": 115322.5, "taker_buy_quote": 32106.55136 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.2777, "high": 0.2778, "low": 0.2755, "close": 0.2758, "volume": 60917.2, "close_time": 1774943999999, "quote_volume": 16822.44991, "trades": 395, "taker_buy_base": 27144.1, "taker_buy_quote": 7498.61691 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.2758, "high": 0.2775, "low": 0.2753, "close": 0.2757, "volume": 35504.1, "close_time": 1774947599999, "quote_volume": 9822.93159, "trades": 183, "taker_buy_base": 26609.4, "taker_buy_quote": 7362.03269 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.2758, "high": 0.276, "low": 0.2723, "close": 0.2731, "volume": 22945.8, "close_time": 1774951199999, "quote_volume": 6289.68686, "trades": 197, "taker_buy_base": 6975.9, "taker_buy_quote": 1912.34257 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.2732, "high": 0.2741, "low": 0.2727, "close": 0.2737, "volume": 21978.6, "close_time": 1774954799999, "quote_volume": 6010.9511, "trades": 105, "taker_buy_base": 10658.1, "taker_buy_quote": 2913.92322 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.2736, "high": 0.275, "low": 0.2729, "close": 0.2747, "volume": 41535.2, "close_time": 1774958399999, "quote_volume": 11391.18299, "trades": 321, "taker_buy_base": 27499.5, "taker_buy_quote": 7544.9244 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.2747, "high": 0.2755, "low": 0.2742, "close": 0.2749, "volume": 14311.3, "close_time": 1774961999999, "quote_volume": 3934.20544, "trades": 129, "taker_buy_base": 7886.8, "taker_buy_quote": 2169.11779 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.2749, "high": 0.2776, "low": 0.2749, "close": 0.2772, "volume": 26985.3, "close_time": 1774965599999, "quote_volume": 7440.88206, "trades": 195, "taker_buy_base": 13974.4, "taker_buy_quote": 3853.98595 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.277, "high": 0.2784, "low": 0.2765, "close": 0.2774, "volume": 50732.9, "close_time": 1774969199999, "quote_volume": 14080.52771, "trades": 315, "taker_buy_base": 20265.2, "taker_buy_quote": 5629.53429 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.2771, "high": 0.2774, "low": 0.2756, "close": 0.2756, "volume": 28097.1, "close_time": 1774972799999, "quote_volume": 7777.06703, "trades": 159, "taker_buy_base": 15569.2, "taker_buy_quote": 4312.8427 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.2754, "high": 0.2782, "low": 0.2754, "close": 0.2776, "volume": 21812.0, "close_time": 1774976399999, "quote_volume": 6030.65315, "trades": 192, "taker_buy_base": 14445.6, "taker_buy_quote": 3993.2482 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.2777, "high": 0.2805, "low": 0.2771, "close": 0.2795, "volume": 35110.4, "close_time": 1774979999999, "quote_volume": 9805.40738, "trades": 310, "taker_buy_base": 19682.6, "taker_buy_quote": 5497.22062 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.2795, "high": 0.2805, "low": 0.2786, "close": 0.2795, "volume": 31979.1, "close_time": 1774983599999, "quote_volume": 8942.77337, "trades": 332, "taker_buy_base": 10307.2, "taker_buy_quote": 2881.70849 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.2796, "high": 0.2798, "low": 0.2783, "close": 0.2786, "volume": 19670.0, "close_time": 1774987199999, "quote_volume": 5485.96456, "trades": 166, "taker_buy_base": 5805.5, "taker_buy_quote": 1621.13454 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.2787, "high": 0.2787, "low": 0.2773, "close": 0.2779, "volume": 22928.0, "close_time": 1774990799999, "quote_volume": 6370.26829, "trades": 200, "taker_buy_base": 7296.0, "taker_buy_quote": 2027.43735 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.2775, "high": 0.2778, "low": 0.2766, "close": 0.2778, "volume": 6744.5, "close_time": 1774994399999, "quote_volume": 1869.15234, "trades": 73, "taker_buy_base": 4622.0, "taker_buy_quote": 1280.73348 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.2775, "high": 0.2779, "low": 0.2769, "close": 0.2769, "volume": 5603.0, "close_time": 1774997999999, "quote_volume": 1553.39921, "trades": 43, "taker_buy_base": 1403.8, "taker_buy_quote": 389.36145 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.2768, "high": 0.2785, "low": 0.2764, "close": 0.2779, "volume": 11192.0, "close_time": 1775001599999, "quote_volume": 3111.60692, "trades": 86, "taker_buy_base": 8207.7, "taker_buy_quote": 2283.1407 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.2782, "high": 0.2785, "low": 0.2773, "close": 0.2781, "volume": 18277.0, "close_time": 1775005199999, "quote_volume": 5085.41026, "trades": 90, "taker_buy_base": 15062.1, "taker_buy_quote": 4191.50601 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.2781, "high": 0.279, "low": 0.2765, "close": 0.2765, "volume": 16115.0, "close_time": 1775008799999, "quote_volume": 4474.79972, "trades": 171, "taker_buy_base": 4782.6, "taker_buy_quote": 1329.99969 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.2765, "high": 0.2767, "low": 0.2744, "close": 0.2751, "volume": 39536.3, "close_time": 1775012399999, "quote_volume": 10884.80423, "trades": 266, "taker_buy_base": 11534.7, "taker_buy_quote": 3175.87051 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.2754, "high": 0.2777, "low": 0.2754, "close": 0.2772, "volume": 13026.4, "close_time": 1775015999999, "quote_volume": 3607.09224, "trades": 166, "taker_buy_base": 9219.1, "taker_buy_quote": 2553.32971 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.2772, "high": 0.2778, "low": 0.2758, "close": 0.2772, "volume": 20152.9, "close_time": 1775019599999, "quote_volume": 5574.07989, "trades": 206, "taker_buy_base": 8050.5, "taker_buy_quote": 2227.13691 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.2773, "high": 0.2789, "low": 0.277, "close": 0.2789, "volume": 20143.5, "close_time": 1775023199999, "quote_volume": 5596.45801, "trades": 167, "taker_buy_base": 10864.5, "taker_buy_quote": 3018.936 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.2787, "high": 0.2806, "low": 0.2784, "close": 0.2801, "volume": 41903.0, "close_time": 1775026799999, "quote_volume": 11721.45298, "trades": 294, "taker_buy_base": 23768.6, "taker_buy_quote": 6651.48152 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.2802, "high": 0.2817, "low": 0.2802, "close": 0.2814, "volume": 22728.8, "close_time": 1775030399999, "quote_volume": 6382.22457, "trades": 197, "taker_buy_base": 15451.1, "taker_buy_quote": 4338.83622 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.2813, "high": 0.2833, "low": 0.2809, "close": 0.2813, "volume": 19182.9, "close_time": 1775033999999, "quote_volume": 5408.6897, "trades": 230, "taker_buy_base": 8338.6, "taker_buy_quote": 2353.28066 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.2814, "high": 0.2821, "low": 0.2799, "close": 0.2806, "volume": 42603.5, "close_time": 1775037599999, "quote_volume": 11950.55165, "trades": 285, "taker_buy_base": 21541.5, "taker_buy_quote": 6038.68736 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.2808, "high": 0.2815, "low": 0.2806, "close": 0.2806, "volume": 8342.1, "close_time": 1775041199999, "quote_volume": 2343.90313, "trades": 79, "taker_buy_base": 2428.6, "taker_buy_quote": 682.1148 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.2807, "high": 0.283, "low": 0.2806, "close": 0.2821, "volume": 50250.8, "close_time": 1775044799999, "quote_volume": 14175.05592, "trades": 265, "taker_buy_base": 25956.6, "taker_buy_quote": 7320.78035 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.282, "high": 0.283, "low": 0.2813, "close": 0.2826, "volume": 39183.5, "close_time": 1775048399999, "quote_volume": 11060.49256, "trades": 276, "taker_buy_base": 26019.4, "taker_buy_quote": 7345.2175 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.2823, "high": 0.283, "low": 0.2811, "close": 0.2819, "volume": 33262.4, "close_time": 1775051999999, "quote_volume": 9385.77265, "trades": 345, "taker_buy_base": 15178.4, "taker_buy_quote": 4284.07771 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.2818, "high": 0.2823, "low": 0.2813, "close": 0.282, "volume": 14444.0, "close_time": 1775055599999, "quote_volume": 4069.24477, "trades": 132, "taker_buy_base": 5046.7, "taker_buy_quote": 1422.61608 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.2821, "high": 0.2825, "low": 0.2805, "close": 0.2812, "volume": 32462.1, "close_time": 1775059199999, "quote_volume": 9131.0884, "trades": 212, "taker_buy_base": 9565.8, "taker_buy_quote": 2693.73648 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.2813, "high": 0.2829, "low": 0.2807, "close": 0.2827, "volume": 19700.4, "close_time": 1775062799999, "quote_volume": 5550.10455, "trades": 153, "taker_buy_base": 10657.3, "taker_buy_quote": 3003.54315 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.2828, "high": 0.2835, "low": 0.2812, "close": 0.2817, "volume": 47735.3, "close_time": 1775066399999, "quote_volume": 13508.82361, "trades": 246, "taker_buy_base": 7507.8, "taker_buy_quote": 2123.35985 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.2817, "high": 0.2825, "low": 0.2796, "close": 0.2802, "volume": 54306.0, "close_time": 1775069999999, "quote_volume": 15226.19485, "trades": 281, "taker_buy_base": 7568.0, "taker_buy_quote": 2123.31488 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.2802, "high": 0.2814, "low": 0.2802, "close": 0.2811, "volume": 9251.9, "close_time": 1775073599999, "quote_volume": 2600.01501, "trades": 106, "taker_buy_base": 5524.6, "taker_buy_quote": 1552.35431 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.2812, "high": 0.2813, "low": 0.2797, "close": 0.281, "volume": 11905.6, "close_time": 1775077199999, "quote_volume": 3338.83309, "trades": 179, "taker_buy_base": 2541.6, "taker_buy_quote": 713.30752 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.2808, "high": 0.2814, "low": 0.2803, "close": 0.2814, "volume": 19174.6, "close_time": 1775080799999, "quote_volume": 5388.67876, "trades": 138, "taker_buy_base": 4945.1, "taker_buy_quote": 1390.46756 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.2809, "high": 0.2809, "low": 0.279, "close": 0.279, "volume": 7681.2, "close_time": 1775084399999, "quote_volume": 2147.7769, "trades": 92, "taker_buy_base": 2916.5, "taker_buy_quote": 815.41516 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.2793, "high": 0.2802, "low": 0.2789, "close": 0.2802, "volume": 10516.0, "close_time": 1775087999999, "quote_volume": 2939.97191, "trades": 131, "taker_buy_base": 6126.9, "taker_buy_quote": 1713.34967 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.2802, "high": 0.2823, "low": 0.2794, "close": 0.2814, "volume": 22930.6, "close_time": 1775091599999, "quote_volume": 6433.96818, "trades": 243, "taker_buy_base": 10550.9, "taker_buy_quote": 2961.64209 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.2814, "high": 0.283, "low": 0.2786, "close": 0.2828, "volume": 151160.1, "close_time": 1775095199999, "quote_volume": 42458.86377, "trades": 851, "taker_buy_base": 111303.7, "taker_buy_quote": 31272.78226 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.2827, "high": 0.2841, "low": 0.2787, "close": 0.2787, "volume": 104540.6, "close_time": 1775098799999, "quote_volume": 29419.74117, "trades": 897, "taker_buy_base": 45671.5, "taker_buy_quote": 12842.2029 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.2787, "high": 0.2788, "low": 0.2744, "close": 0.2767, "volume": 105188.4, "close_time": 1775102399999, "quote_volume": 29038.291, "trades": 556, "taker_buy_base": 44332.0, "taker_buy_quote": 12244.65347 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.2768, "high": 0.2782, "low": 0.2763, "close": 0.2767, "volume": 16037.4, "close_time": 1775105999999, "quote_volume": 4448.9735, "trades": 136, "taker_buy_base": 10243.7, "taker_buy_quote": 2842.34481 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.2768, "high": 0.2805, "low": 0.2762, "close": 0.2795, "volume": 53052.1, "close_time": 1775109599999, "quote_volume": 14763.58373, "trades": 357, "taker_buy_base": 26846.5, "taker_buy_quote": 7473.46869 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.2795, "high": 0.2833, "low": 0.2795, "close": 0.2828, "volume": 75268.6, "close_time": 1775113199999, "quote_volume": 21232.26304, "trades": 517, "taker_buy_base": 54061.6, "taker_buy_quote": 15252.00006 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.2827, "high": 0.2883, "low": 0.2724, "close": 0.2808, "volume": 1692883.2, "close_time": 1775116799999, "quote_volume": 477524.31107, "trades": 9640, "taker_buy_base": 910088.0, "taker_buy_quote": 256628.01095 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.2806, "high": 0.2825, "low": 0.2797, "close": 0.281, "volume": 135658.5, "close_time": 1775120399999, "quote_volume": 38132.01269, "trades": 674, "taker_buy_base": 73502.7, "taker_buy_quote": 20676.36003 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.2809, "high": 0.2812, "low": 0.279, "close": 0.2795, "volume": 92803.5, "close_time": 1775123999999, "quote_volume": 25996.92842, "trades": 513, "taker_buy_base": 51454.0, "taker_buy_quote": 14420.86494 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.2797, "high": 0.2797, "low": 0.2752, "close": 0.2764, "volume": 114805.4, "close_time": 1775127599999, "quote_volume": 31790.6016, "trades": 463, "taker_buy_base": 34741.8, "taker_buy_quote": 9609.21519 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.2766, "high": 0.278, "low": 0.2757, "close": 0.2758, "volume": 92013.9, "close_time": 1775131199999, "quote_volume": 25429.03751, "trades": 1340, "taker_buy_base": 36816.7, "taker_buy_quote": 10180.61753 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.276, "high": 0.2776, "low": 0.2757, "close": 0.2765, "volume": 80194.2, "close_time": 1775134799999, "quote_volume": 22177.99778, "trades": 482, "taker_buy_base": 57024.7, "taker_buy_quote": 15775.4488 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.2764, "high": 0.2777, "low": 0.275, "close": 0.2777, "volume": 89551.7, "close_time": 1775138399999, "quote_volume": 24690.39894, "trades": 421, "taker_buy_base": 45845.9, "taker_buy_quote": 12651.673 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.2776, "high": 0.2826, "low": 0.2774, "close": 0.282, "volume": 89925.6, "close_time": 1775141999999, "quote_volume": 25122.50265, "trades": 530, "taker_buy_base": 52408.3, "taker_buy_quote": 14642.2738 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.282, "high": 0.2822, "low": 0.2804, "close": 0.2811, "volume": 42843.3, "close_time": 1775145599999, "quote_volume": 12031.29981, "trades": 253, "taker_buy_base": 20494.9, "taker_buy_quote": 5756.56158 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.2808, "high": 0.2836, "low": 0.2804, "close": 0.2827, "volume": 109689.5, "close_time": 1775149199999, "quote_volume": 30875.88187, "trades": 813, "taker_buy_base": 80880.4, "taker_buy_quote": 22763.49037 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.283, "high": 0.2856, "low": 0.2827, "close": 0.2847, "volume": 59551.1, "close_time": 1775152799999, "quote_volume": 16939.68972, "trades": 370, "taker_buy_base": 38832.8, "taker_buy_quote": 11047.11042 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.2849, "high": 0.2864, "low": 0.2847, "close": 0.2858, "volume": 44048.7, "close_time": 1775156399999, "quote_volume": 12586.25075, "trades": 286, "taker_buy_base": 21283.7, "taker_buy_quote": 6080.01344 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.2857, "high": 0.286, "low": 0.2832, "close": 0.2847, "volume": 73887.2, "close_time": 1775159999999, "quote_volume": 20986.99731, "trades": 343, "taker_buy_base": 17558.6, "taker_buy_quote": 4995.76713 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.2846, "high": 0.2886, "low": 0.2835, "close": 0.2882, "volume": 111137.3, "close_time": 1775163599999, "quote_volume": 31853.83353, "trades": 488, "taker_buy_base": 77974.4, "taker_buy_quote": 22349.41121 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.2881, "high": 0.2895, "low": 0.2855, "close": 0.2864, "volume": 96326.5, "close_time": 1775167199999, "quote_volume": 27750.90866, "trades": 559, "taker_buy_base": 58419.8, "taker_buy_quote": 16834.04289 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.2864, "high": 0.2868, "low": 0.284, "close": 0.284, "volume": 48471.3, "close_time": 1775170799999, "quote_volume": 13832.85067, "trades": 442, "taker_buy_base": 18423.8, "taker_buy_quote": 5258.09334 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.284, "high": 0.2847, "low": 0.2831, "close": 0.2844, "volume": 52072.6, "close_time": 1775174399999, "quote_volume": 14783.60026, "trades": 298, "taker_buy_base": 26417.4, "taker_buy_quote": 7499.87927 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.2844, "high": 0.2888, "low": 0.2796, "close": 0.2821, "volume": 715855.5, "close_time": 1775177999999, "quote_volume": 203952.49672, "trades": 3407, "taker_buy_base": 353375.8, "taker_buy_quote": 100606.87609 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.2823, "high": 0.2848, "low": 0.2823, "close": 0.283, "volume": 40959.3, "close_time": 1775181599999, "quote_volume": 11595.73235, "trades": 261, "taker_buy_base": 25357.1, "taker_buy_quote": 7179.23349 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.2828, "high": 0.2843, "low": 0.2819, "close": 0.2835, "volume": 58001.2, "close_time": 1775185199999, "quote_volume": 16409.79044, "trades": 283, "taker_buy_base": 33491.8, "taker_buy_quote": 9479.01587 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.2835, "high": 0.2842, "low": 0.2828, "close": 0.2837, "volume": 23830.3, "close_time": 1775188799999, "quote_volume": 6758.75737, "trades": 150, "taker_buy_base": 10464.2, "taker_buy_quote": 2967.45089 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.2837, "high": 0.2861, "low": 0.2837, "close": 0.2851, "volume": 52655.7, "close_time": 1775192399999, "quote_volume": 15007.16844, "trades": 327, "taker_buy_base": 40374.7, "taker_buy_quote": 11508.63028 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.285, "high": 0.2859, "low": 0.2846, "close": 0.285, "volume": 40778.5, "close_time": 1775195999999, "quote_volume": 11636.68224, "trades": 264, "taker_buy_base": 27660.2, "taker_buy_quote": 7894.95418 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.2849, "high": 0.2853, "low": 0.2835, "close": 0.2845, "volume": 50629.3, "close_time": 1775199599999, "quote_volume": 14385.86401, "trades": 289, "taker_buy_base": 29592.9, "taker_buy_quote": 8407.33275 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.2843, "high": 0.2848, "low": 0.2833, "close": 0.2834, "volume": 25333.8, "close_time": 1775203199999, "quote_volume": 7194.65448, "trades": 205, "taker_buy_base": 14014.9, "taker_buy_quote": 3981.57851 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.2834, "high": 0.2842, "low": 0.2832, "close": 0.2837, "volume": 11854.0, "close_time": 1775206799999, "quote_volume": 3363.11775, "trades": 137, "taker_buy_base": 6475.0, "taker_buy_quote": 1836.94335 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.2837, "high": 0.2849, "low": 0.2837, "close": 0.2847, "volume": 7566.7, "close_time": 1775210399999, "quote_volume": 2151.28509, "trades": 121, "taker_buy_base": 4643.9, "taker_buy_quote": 1320.69507 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.2847, "high": 0.2847, "low": 0.2834, "close": 0.2839, "volume": 14177.0, "close_time": 1775213999999, "quote_volume": 4025.63531, "trades": 97, "taker_buy_base": 6505.9, "taker_buy_quote": 1847.58829 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.2839, "high": 0.2852, "low": 0.2838, "close": 0.2843, "volume": 12493.7, "close_time": 1775217599999, "quote_volume": 3554.66335, "trades": 121, "taker_buy_base": 5994.5, "taker_buy_quote": 1706.25783 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.2844, "high": 0.287, "low": 0.2832, "close": 0.284, "volume": 62405.1, "close_time": 1775221199999, "quote_volume": 17790.75415, "trades": 467, "taker_buy_base": 42639.9, "taker_buy_quote": 12166.68621 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.2837, "high": 0.2842, "low": 0.2821, "close": 0.283, "volume": 37191.7, "close_time": 1775224799999, "quote_volume": 10522.36361, "trades": 245, "taker_buy_base": 17454.9, "taker_buy_quote": 4940.75664 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.2831, "high": 0.2846, "low": 0.2826, "close": 0.2845, "volume": 13180.5, "close_time": 1775228399999, "quote_volume": 3743.70642, "trades": 109, "taker_buy_base": 4326.6, "taker_buy_quote": 1228.71868 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.2845, "high": 0.2849, "low": 0.2834, "close": 0.2841, "volume": 15475.1, "close_time": 1775231999999, "quote_volume": 4396.81083, "trades": 131, "taker_buy_base": 7802.6, "taker_buy_quote": 2217.01049 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.2839, "high": 0.285, "low": 0.2836, "close": 0.2845, "volume": 18598.1, "close_time": 1775235599999, "quote_volume": 5284.93772, "trades": 229, "taker_buy_base": 8495.0, "taker_buy_quote": 2414.41617 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.2844, "high": 0.2858, "low": 0.284, "close": 0.2856, "volume": 23044.8, "close_time": 1775239199999, "quote_volume": 6565.88011, "trades": 245, "taker_buy_base": 11263.6, "taker_buy_quote": 3211.18916 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.2858, "high": 0.2886, "low": 0.2856, "close": 0.2874, "volume": 24596.8, "close_time": 1775242799999, "quote_volume": 7063.04907, "trades": 246, "taker_buy_base": 12571.4, "taker_buy_quote": 3610.18135 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.2875, "high": 0.2899, "low": 0.2872, "close": 0.2892, "volume": 31989.8, "close_time": 1775246399999, "quote_volume": 9245.7067, "trades": 349, "taker_buy_base": 24019.8, "taker_buy_quote": 6946.31764 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.2893, "high": 0.2896, "low": 0.2867, "close": 0.287, "volume": 27468.9, "close_time": 1775249999999, "quote_volume": 7917.51334, "trades": 177, "taker_buy_base": 16298.6, "taker_buy_quote": 4704.66301 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.2872, "high": 0.2877, "low": 0.2867, "close": 0.2871, "volume": 14012.4, "close_time": 1775253599999, "quote_volume": 4024.43532, "trades": 142, "taker_buy_base": 9110.5, "taker_buy_quote": 2617.66395 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.2874, "high": 0.2874, "low": 0.2853, "close": 0.2859, "volume": 15050.7, "close_time": 1775257199999, "quote_volume": 4312.38705, "trades": 152, "taker_buy_base": 6970.6, "taker_buy_quote": 1999.56805 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.2857, "high": 0.2857, "low": 0.2841, "close": 0.2851, "volume": 16023.7, "close_time": 1775260799999, "quote_volume": 4560.02565, "trades": 125, "taker_buy_base": 10659.0, "taker_buy_quote": 3032.31261 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.2848, "high": 0.2848, "low": 0.2827, "close": 0.2833, "volume": 95156.4, "close_time": 1775264399999, "quote_volume": 26968.17027, "trades": 816, "taker_buy_base": 27341.1, "taker_buy_quote": 7746.38079 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.2833, "high": 0.2841, "low": 0.2822, "close": 0.2825, "volume": 35820.4, "close_time": 1775267999999, "quote_volume": 10134.94969, "trades": 346, "taker_buy_base": 24389.3, "taker_buy_quote": 6903.13313 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.2828, "high": 0.284, "low": 0.2824, "close": 0.283, "volume": 29397.4, "close_time": 1775271599999, "quote_volume": 8326.4511, "trades": 196, "taker_buy_base": 13764.0, "taker_buy_quote": 3898.96819 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.2833, "high": 0.285, "low": 0.2833, "close": 0.2843, "volume": 29768.8, "close_time": 1775275199999, "quote_volume": 8461.11456, "trades": 229, "taker_buy_base": 17670.6, "taker_buy_quote": 5023.05902 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.2838, "high": 0.2847, "low": 0.2837, "close": 0.284, "volume": 10691.1, "close_time": 1775278799999, "quote_volume": 3038.48136, "trades": 86, "taker_buy_base": 7702.7, "taker_buy_quote": 2189.66466 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.284, "high": 0.2845, "low": 0.2824, "close": 0.2833, "volume": 58289.2, "close_time": 1775282399999, "quote_volume": 16530.73493, "trades": 292, "taker_buy_base": 33205.7, "taker_buy_quote": 9417.92341 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.283, "high": 0.2843, "low": 0.2825, "close": 0.284, "volume": 11887.8, "close_time": 1775285999999, "quote_volume": 3365.31168, "trades": 105, "taker_buy_base": 6277.7, "taker_buy_quote": 1776.37751 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.2839, "high": 0.2839, "low": 0.2832, "close": 0.2838, "volume": 5060.4, "close_time": 1775289599999, "quote_volume": 1434.50753, "trades": 62, "taker_buy_base": 2024.4, "taker_buy_quote": 574.04546 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.2837, "high": 0.2837, "low": 0.2816, "close": 0.2818, "volume": 46128.0, "close_time": 1775293199999, "quote_volume": 13025.87571, "trades": 203, "taker_buy_base": 13696.3, "taker_buy_quote": 3861.67101 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.2818, "high": 0.2824, "low": 0.2813, "close": 0.2821, "volume": 15721.8, "close_time": 1775296799999, "quote_volume": 4431.15426, "trades": 174, "taker_buy_base": 8754.2, "taker_buy_quote": 2468.142 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.2822, "high": 0.2822, "low": 0.2806, "close": 0.2818, "volume": 38437.7, "close_time": 1775300399999, "quote_volume": 10814.50245, "trades": 231, "taker_buy_base": 16001.7, "taker_buy_quote": 4499.85716 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.2818, "high": 0.2826, "low": 0.2812, "close": 0.282, "volume": 14778.6, "close_time": 1775303999999, "quote_volume": 4167.08011, "trades": 133, "taker_buy_base": 8468.5, "taker_buy_quote": 2388.55356 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.282, "high": 0.2824, "low": 0.2816, "close": 0.2821, "volume": 8441.7, "close_time": 1775307599999, "quote_volume": 2380.69277, "trades": 89, "taker_buy_base": 3498.9, "taker_buy_quote": 986.94105 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.282, "high": 0.2838, "low": 0.2817, "close": 0.2817, "volume": 33602.7, "close_time": 1775311199999, "quote_volume": 9507.82089, "trades": 194, "taker_buy_base": 11944.4, "taker_buy_quote": 3376.57472 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.2816, "high": 0.2826, "low": 0.2809, "close": 0.2824, "volume": 36082.3, "close_time": 1775314799999, "quote_volume": 10173.57288, "trades": 187, "taker_buy_base": 29007.1, "taker_buy_quote": 8179.50379 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.2824, "high": 0.2835, "low": 0.2824, "close": 0.2826, "volume": 16141.6, "close_time": 1775318399999, "quote_volume": 4570.2533, "trades": 132, "taker_buy_base": 12743.9, "taker_buy_quote": 3608.91468 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.2826, "high": 0.2835, "low": 0.2822, "close": 0.2824, "volume": 29418.3, "close_time": 1775321999999, "quote_volume": 8325.86487, "trades": 189, "taker_buy_base": 20596.3, "taker_buy_quote": 5830.05699 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.2822, "high": 0.2835, "low": 0.2821, "close": 0.2826, "volume": 13371.1, "close_time": 1775325599999, "quote_volume": 3782.74837, "trades": 96, "taker_buy_base": 9072.0, "taker_buy_quote": 2567.06956 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.2827, "high": 0.2827, "low": 0.2816, "close": 0.282, "volume": 10062.9, "close_time": 1775329199999, "quote_volume": 2837.59703, "trades": 74, "taker_buy_base": 2950.9, "taker_buy_quote": 832.26601 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.2823, "high": 0.2826, "low": 0.2801, "close": 0.2803, "volume": 19147.4, "close_time": 1775332799999, "quote_volume": 5385.53887, "trades": 158, "taker_buy_base": 7768.5, "taker_buy_quote": 2185.95052 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.2804, "high": 0.2808, "low": 0.28, "close": 0.2807, "volume": 5227.1, "close_time": 1775336399999, "quote_volume": 1465.4511, "trades": 44, "taker_buy_base": 3619.5, "taker_buy_quote": 1014.97957 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.2804, "high": 0.281, "low": 0.28, "close": 0.2809, "volume": 8135.3, "close_time": 1775339999999, "quote_volume": 2280.44115, "trades": 88, "taker_buy_base": 2545.9, "taker_buy_quote": 714.24392 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.2803, "high": 0.282, "low": 0.2801, "close": 0.2818, "volume": 7797.0, "close_time": 1775343599999, "quote_volume": 2192.63752, "trades": 84, "taker_buy_base": 5971.3, "taker_buy_quote": 1679.52841 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.2815, "high": 0.2822, "low": 0.2813, "close": 0.2819, "volume": 40563.1, "close_time": 1775347199999, "quote_volume": 11435.45524, "trades": 121, "taker_buy_base": 21816.3, "taker_buy_quote": 6151.48156 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.282, "high": 0.2821, "low": 0.2798, "close": 0.2801, "volume": 35642.4, "close_time": 1775350799999, "quote_volume": 9993.87513, "trades": 404, "taker_buy_base": 12045.2, "taker_buy_quote": 3376.15511 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.2801, "high": 0.2804, "low": 0.2794, "close": 0.2794, "volume": 19518.5, "close_time": 1775354399999, "quote_volume": 5463.80578, "trades": 185, "taker_buy_base": 8113.5, "taker_buy_quote": 2272.8199 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.2794, "high": 0.2809, "low": 0.2788, "close": 0.2797, "volume": 21828.5, "close_time": 1775357999999, "quote_volume": 6109.10411, "trades": 278, "taker_buy_base": 10049.3, "taker_buy_quote": 2811.60071 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.2797, "high": 0.2805, "low": 0.2794, "close": 0.2801, "volume": 24027.4, "close_time": 1775361599999, "quote_volume": 6731.9502, "trades": 198, "taker_buy_base": 4694.4, "taker_buy_quote": 1315.17733 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.28, "high": 0.2806, "low": 0.2796, "close": 0.2798, "volume": 11954.3, "close_time": 1775365199999, "quote_volume": 3348.28955, "trades": 167, "taker_buy_base": 5031.1, "taker_buy_quote": 1410.07083 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.2801, "high": 0.2811, "low": 0.2774, "close": 0.2774, "volume": 39457.9, "close_time": 1775368799999, "quote_volume": 11043.4936, "trades": 327, "taker_buy_base": 21364.9, "taker_buy_quote": 5993.2264 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.2776, "high": 0.278, "low": 0.2762, "close": 0.2768, "volume": 32004.7, "close_time": 1775372399999, "quote_volume": 8863.80125, "trades": 255, "taker_buy_base": 21448.5, "taker_buy_quote": 5941.16368 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.2767, "high": 0.2771, "low": 0.2733, "close": 0.2747, "volume": 112084.4, "close_time": 1775375999999, "quote_volume": 30821.10977, "trades": 718, "taker_buy_base": 39055.9, "taker_buy_quote": 10755.79511 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.2747, "high": 0.2767, "low": 0.2745, "close": 0.2765, "volume": 30344.4, "close_time": 1775379599999, "quote_volume": 8367.55356, "trades": 244, "taker_buy_base": 21703.1, "taker_buy_quote": 5982.28837 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.2764, "high": 0.2774, "low": 0.2761, "close": 0.2767, "volume": 17463.1, "close_time": 1775383199999, "quote_volume": 4833.53111, "trades": 181, "taker_buy_base": 6816.3, "taker_buy_quote": 1888.3504 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.2766, "high": 0.2791, "low": 0.2762, "close": 0.2778, "volume": 96992.1, "close_time": 1775386799999, "quote_volume": 26987.48631, "trades": 338, "taker_buy_base": 84249.9, "taker_buy_quote": 23447.76034 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.2778, "high": 0.2786, "low": 0.2774, "close": 0.2776, "volume": 18966.4, "close_time": 1775390399999, "quote_volume": 5271.36183, "trades": 135, "taker_buy_base": 5658.6, "taker_buy_quote": 1573.69076 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.2777, "high": 0.2777, "low": 0.2752, "close": 0.2759, "volume": 41031.3, "close_time": 1775393999999, "quote_volume": 11325.80549, "trades": 296, "taker_buy_base": 10271.6, "taker_buy_quote": 2838.22163 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.2759, "high": 0.278, "low": 0.2753, "close": 0.2774, "volume": 33440.1, "close_time": 1775397599999, "quote_volume": 9247.43873, "trades": 238, "taker_buy_base": 16775.6, "taker_buy_quote": 4645.91171 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.2775, "high": 0.278, "low": 0.277, "close": 0.2771, "volume": 30027.7, "close_time": 1775401199999, "quote_volume": 8333.26218, "trades": 271, "taker_buy_base": 22335.6, "taker_buy_quote": 6199.82306 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.2774, "high": 0.279, "low": 0.2767, "close": 0.278, "volume": 42319.2, "close_time": 1775404799999, "quote_volume": 11759.82672, "trades": 372, "taker_buy_base": 29319.2, "taker_buy_quote": 8147.68911 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.278, "high": 0.2787, "low": 0.2777, "close": 0.2777, "volume": 9648.6, "close_time": 1775408399999, "quote_volume": 2685.11205, "trades": 73, "taker_buy_base": 2040.8, "taker_buy_quote": 568.29005 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.2777, "high": 0.2783, "low": 0.2775, "close": 0.2779, "volume": 8386.6, "close_time": 1775411999999, "quote_volume": 2330.61102, "trades": 65, "taker_buy_base": 3700.6, "taker_buy_quote": 1028.88944 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.2779, "high": 0.2781, "low": 0.2774, "close": 0.2777, "volume": 11659.8, "close_time": 1775415599999, "quote_volume": 3239.23073, "trades": 75, "taker_buy_base": 4418.1, "taker_buy_quote": 1227.78218 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.2777, "high": 0.2786, "low": 0.2774, "close": 0.2777, "volume": 40815.0, "close_time": 1775419199999, "quote_volume": 11355.63859, "trades": 333, "taker_buy_base": 24149.2, "taker_buy_quote": 6720.14727 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.2779, "high": 0.2793, "low": 0.2779, "close": 0.279, "volume": 4056.3, "close_time": 1775422799999, "quote_volume": 1130.36928, "trades": 52, "taker_buy_base": 2383.6, "taker_buy_quote": 664.67054 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.2786, "high": 0.2792, "low": 0.2785, "close": 0.2785, "volume": 9639.0, "close_time": 1775426399999, "quote_volume": 2687.41325, "trades": 70, "taker_buy_base": 4895.7, "taker_buy_quote": 1365.49216 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.2784, "high": 0.2798, "low": 0.2777, "close": 0.2793, "volume": 21370.0, "close_time": 1775429999999, "quote_volume": 5952.5188, "trades": 188, "taker_buy_base": 11526.3, "taker_buy_quote": 3211.88025 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.2794, "high": 0.283, "low": 0.2785, "close": 0.2813, "volume": 203392.3, "close_time": 1775433599999, "quote_volume": 57090.44633, "trades": 621, "taker_buy_base": 59610.6, "taker_buy_quote": 16762.64031 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.2812, "high": 0.2831, "low": 0.2812, "close": 0.2821, "volume": 34836.5, "close_time": 1775437199999, "quote_volume": 9835.08841, "trades": 221, "taker_buy_base": 13753.6, "taker_buy_quote": 3883.49986 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.2821, "high": 0.2825, "low": 0.2801, "close": 0.2802, "volume": 63229.9, "close_time": 1775440799999, "quote_volume": 17779.849, "trades": 281, "taker_buy_base": 21107.7, "taker_buy_quote": 5939.28455 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.2804, "high": 0.2814, "low": 0.2801, "close": 0.2807, "volume": 17138.5, "close_time": 1775444399999, "quote_volume": 4811.94394, "trades": 137, "taker_buy_base": 10956.7, "taker_buy_quote": 3076.38765 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.2808, "high": 0.281, "low": 0.2799, "close": 0.2802, "volume": 18025.5, "close_time": 1775447999999, "quote_volume": 5053.47825, "trades": 108, "taker_buy_base": 10848.5, "taker_buy_quote": 3041.32757 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.2803, "high": 0.2818, "low": 0.2797, "close": 0.2815, "volume": 22043.8, "close_time": 1775451599999, "quote_volume": 6187.5949, "trades": 142, "taker_buy_base": 9202.5, "taker_buy_quote": 2586.26803 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.2815, "high": 0.2823, "low": 0.2815, "close": 0.2816, "volume": 12426.1, "close_time": 1775455199999, "quote_volume": 3504.14705, "trades": 102, "taker_buy_base": 5964.4, "taker_buy_quote": 1682.53596 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.2817, "high": 0.2821, "low": 0.2792, "close": 0.28, "volume": 83076.8, "close_time": 1775458799999, "quote_volume": 23237.61085, "trades": 227, "taker_buy_base": 5044.6, "taker_buy_quote": 1413.73801 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.2799, "high": 0.2809, "low": 0.2797, "close": 0.2803, "volume": 18801.2, "close_time": 1775462399999, "quote_volume": 5268.95093, "trades": 132, "taker_buy_base": 12861.6, "taker_buy_quote": 3604.56745 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.2805, "high": 0.282, "low": 0.2804, "close": 0.2816, "volume": 47360.7, "close_time": 1775465999999, "quote_volume": 13322.94019, "trades": 266, "taker_buy_base": 18451.6, "taker_buy_quote": 5192.28929 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.2818, "high": 0.2826, "low": 0.2815, "close": 0.2821, "volume": 24304.9, "close_time": 1775469599999, "quote_volume": 6856.24014, "trades": 205, "taker_buy_base": 12564.2, "taker_buy_quote": 3544.80593 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.2821, "high": 0.2829, "low": 0.2815, "close": 0.2818, "volume": 16665.6, "close_time": 1775473199999, "quote_volume": 4705.58054, "trades": 118, "taker_buy_base": 5963.4, "taker_buy_quote": 1683.94793 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.2819, "high": 0.283, "low": 0.2818, "close": 0.2827, "volume": 43421.6, "close_time": 1775476799999, "quote_volume": 12272.04173, "trades": 197, "taker_buy_base": 28066.0, "taker_buy_quote": 7934.29679 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.2828, "high": 0.283, "low": 0.2822, "close": 0.2823, "volume": 20174.9, "close_time": 1775480399999, "quote_volume": 5704.23056, "trades": 173, "taker_buy_base": 11963.2, "taker_buy_quote": 3383.26583 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.2823, "high": 0.2827, "low": 0.2813, "close": 0.2816, "volume": 17782.9, "close_time": 1775483999999, "quote_volume": 5012.04115, "trades": 129, "taker_buy_base": 6399.6, "taker_buy_quote": 1804.43364 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.2817, "high": 0.2818, "low": 0.2798, "close": 0.28, "volume": 48470.3, "close_time": 1775487599999, "quote_volume": 13592.9984, "trades": 312, "taker_buy_base": 8103.6, "taker_buy_quote": 2276.5624 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.2798, "high": 0.2814, "low": 0.2793, "close": 0.281, "volume": 36550.9, "close_time": 1775491199999, "quote_volume": 10244.78033, "trades": 318, "taker_buy_base": 20625.5, "taker_buy_quote": 5782.33655 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.2811, "high": 0.282, "low": 0.2807, "close": 0.2815, "volume": 14214.9, "close_time": 1775494799999, "quote_volume": 3997.21645, "trades": 121, "taker_buy_base": 5547.1, "taker_buy_quote": 1560.53977 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.2814, "high": 0.2828, "low": 0.2811, "close": 0.2825, "volume": 31204.3, "close_time": 1775498399999, "quote_volume": 8804.34603, "trades": 216, "taker_buy_base": 20398.0, "taker_buy_quote": 5756.8276 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.2826, "high": 0.2836, "low": 0.2825, "close": 0.2836, "volume": 13956.6, "close_time": 1775501999999, "quote_volume": 3950.45958, "trades": 107, "taker_buy_base": 8175.4, "taker_buy_quote": 2314.06009 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.2834, "high": 0.2842, "low": 0.2834, "close": 0.2838, "volume": 6613.4, "close_time": 1775505599999, "quote_volume": 1877.01718, "trades": 58, "taker_buy_base": 3986.0, "taker_buy_quote": 1131.27063 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.2838, "high": 0.2841, "low": 0.2835, "close": 0.2837, "volume": 4467.7, "close_time": 1775509199999, "quote_volume": 1267.83556, "trades": 51, "taker_buy_base": 2068.7, "taker_buy_quote": 587.26901 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.2837, "high": 0.2843, "low": 0.2827, "close": 0.2838, "volume": 22116.3, "close_time": 1775512799999, "quote_volume": 6268.2761, "trades": 201, "taker_buy_base": 9871.9, "taker_buy_quote": 2800.53766 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.2838, "high": 0.284, "low": 0.2808, "close": 0.2808, "volume": 19941.6, "close_time": 1775516399999, "quote_volume": 5636.55953, "trades": 226, "taker_buy_base": 9449.8, "taker_buy_quote": 2675.84188 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.2807, "high": 0.2809, "low": 0.2784, "close": 0.2805, "volume": 87692.0, "close_time": 1775519999999, "quote_volume": 24521.85665, "trades": 513, "taker_buy_base": 33026.4, "taker_buy_quote": 9235.25695 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.2807, "high": 0.2817, "low": 0.2802, "close": 0.2815, "volume": 22426.4, "close_time": 1775523599999, "quote_volume": 6301.96369, "trades": 167, "taker_buy_base": 12765.3, "taker_buy_quote": 3588.76121 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.2813, "high": 0.282, "low": 0.2794, "close": 0.2799, "volume": 44724.2, "close_time": 1775527199999, "quote_volume": 12552.03966, "trades": 282, "taker_buy_base": 13775.3, "taker_buy_quote": 3869.67365 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.2797, "high": 0.2807, "low": 0.2793, "close": 0.2806, "volume": 22496.1, "close_time": 1775530799999, "quote_volume": 6298.76154, "trades": 176, "taker_buy_base": 11317.0, "taker_buy_quote": 3169.40511 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.2807, "high": 0.2819, "low": 0.2807, "close": 0.2809, "volume": 11915.9, "close_time": 1775534399999, "quote_volume": 3352.25504, "trades": 124, "taker_buy_base": 4193.6, "taker_buy_quote": 1180.25599 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.2809, "high": 0.2817, "low": 0.2801, "close": 0.2812, "volume": 22629.8, "close_time": 1775537999999, "quote_volume": 6355.75722, "trades": 202, "taker_buy_base": 10752.4, "taker_buy_quote": 3021.26236 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.2811, "high": 0.2811, "low": 0.2797, "close": 0.2802, "volume": 15222.6, "close_time": 1775541599999, "quote_volume": 4266.73573, "trades": 177, "taker_buy_base": 3073.5, "taker_buy_quote": 861.68562 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.2801, "high": 0.2812, "low": 0.2795, "close": 0.2812, "volume": 11986.0, "close_time": 1775545199999, "quote_volume": 3357.30632, "trades": 150, "taker_buy_base": 5944.7, "taker_buy_quote": 1665.33639 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.2811, "high": 0.282, "low": 0.2802, "close": 0.2819, "volume": 35364.4, "close_time": 1775548799999, "quote_volume": 9938.57901, "trades": 296, "taker_buy_base": 17681.7, "taker_buy_quote": 4968.49093 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.282, "high": 0.2826, "low": 0.2813, "close": 0.2815, "volume": 18678.5, "close_time": 1775552399999, "quote_volume": 5269.13423, "trades": 175, "taker_buy_base": 7767.5, "taker_buy_quote": 2191.00734 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.2815, "high": 0.2829, "low": 0.281, "close": 0.2826, "volume": 31146.9, "close_time": 1775555999999, "quote_volume": 8790.63913, "trades": 190, "taker_buy_base": 12536.5, "taker_buy_quote": 3538.0959 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.2827, "high": 0.2828, "low": 0.2801, "close": 0.2805, "volume": 34717.0, "close_time": 1775559599999, "quote_volume": 9769.43423, "trades": 343, "taker_buy_base": 14624.8, "taker_buy_quote": 4113.8119 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.2805, "high": 0.2807, "low": 0.279, "close": 0.2792, "volume": 24579.2, "close_time": 1775563199999, "quote_volume": 6874.73688, "trades": 146, "taker_buy_base": 7495.8, "taker_buy_quote": 2096.42067 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.2793, "high": 0.2799, "low": 0.2774, "close": 0.2795, "volume": 95777.2, "close_time": 1775566799999, "quote_volume": 26684.02402, "trades": 505, "taker_buy_base": 37456.8, "taker_buy_quote": 10439.8435 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.2796, "high": 0.2815, "low": 0.2796, "close": 0.281, "volume": 12603.5, "close_time": 1775570399999, "quote_volume": 3541.69843, "trades": 155, "taker_buy_base": 4748.2, "taker_buy_quote": 1333.44712 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.281, "high": 0.281, "low": 0.2783, "close": 0.2784, "volume": 24705.7, "close_time": 1775573999999, "quote_volume": 6920.79019, "trades": 281, "taker_buy_base": 13063.5, "taker_buy_quote": 3661.20039 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.2785, "high": 0.2801, "low": 0.2785, "close": 0.2797, "volume": 45220.3, "close_time": 1775577599999, "quote_volume": 12645.96356, "trades": 427, "taker_buy_base": 24876.3, "taker_buy_quote": 6957.96018 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.2796, "high": 0.2804, "low": 0.2795, "close": 0.2797, "volume": 14942.5, "close_time": 1775581199999, "quote_volume": 4183.14221, "trades": 122, "taker_buy_base": 9220.7, "taker_buy_quote": 2580.85399 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.28, "high": 0.2826, "low": 0.28, "close": 0.2819, "volume": 59093.3, "close_time": 1775584799999, "quote_volume": 16661.75001, "trades": 725, "taker_buy_base": 44174.5, "taker_buy_quote": 12459.3721 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.2819, "high": 0.2819, "low": 0.2802, "close": 0.2806, "volume": 17067.0, "close_time": 1775588399999, "quote_volume": 4800.2278, "trades": 268, "taker_buy_base": 7032.4, "taker_buy_quote": 1977.8513 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.2806, "high": 0.2812, "low": 0.2796, "close": 0.2811, "volume": 19923.3, "close_time": 1775591999999, "quote_volume": 5588.97228, "trades": 283, "taker_buy_base": 12215.3, "taker_buy_quote": 3427.68947 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.2812, "high": 0.2819, "low": 0.2803, "close": 0.2809, "volume": 23746.2, "close_time": 1775595599999, "quote_volume": 6672.43919, "trades": 220, "taker_buy_base": 8985.3, "taker_buy_quote": 2524.13923 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.2809, "high": 0.2828, "low": 0.2809, "close": 0.2823, "volume": 15722.6, "close_time": 1775599199999, "quote_volume": 4433.7024, "trades": 138, "taker_buy_base": 11858.0, "taker_buy_quote": 3344.49734 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.2825, "high": 0.2862, "low": 0.2824, "close": 0.2862, "volume": 43760.5, "close_time": 1775602799999, "quote_volume": 12450.29856, "trades": 402, "taker_buy_base": 30246.8, "taker_buy_quote": 8611.31686 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.2863, "high": 0.2906, "low": 0.2855, "close": 0.2898, "volume": 162860.9, "close_time": 1775606399999, "quote_volume": 46906.45085, "trades": 763, "taker_buy_base": 84621.9, "taker_buy_quote": 24396.40787 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.2897, "high": 0.2906, "low": 0.2874, "close": 0.2879, "volume": 83692.3, "close_time": 1775609999999, "quote_volume": 24176.52054, "trades": 459, "taker_buy_base": 20904.7, "taker_buy_quote": 6041.80932 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.2879, "high": 0.291, "low": 0.2879, "close": 0.2903, "volume": 69846.3, "close_time": 1775613599999, "quote_volume": 20254.60984, "trades": 364, "taker_buy_base": 33502.7, "taker_buy_quote": 9712.5031 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.2902, "high": 0.2903, "low": 0.2882, "close": 0.2885, "volume": 28388.1, "close_time": 1775617199999, "quote_volume": 8215.05346, "trades": 236, "taker_buy_base": 12388.5, "taker_buy_quote": 3587.65908 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.2883, "high": 0.2897, "low": 0.2883, "close": 0.2886, "volume": 19801.2, "close_time": 1775620799999, "quote_volume": 5721.539, "trades": 211, "taker_buy_base": 10725.4, "taker_buy_quote": 3100.51104 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.2886, "high": 0.2891, "low": 0.2878, "close": 0.2881, "volume": 17829.7, "close_time": 1775624399999, "quote_volume": 5144.04174, "trades": 201, "taker_buy_base": 6789.9, "taker_buy_quote": 1959.27234 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.2884, "high": 0.2898, "low": 0.2884, "close": 0.2892, "volume": 32953.0, "close_time": 1775627999999, "quote_volume": 9521.51018, "trades": 258, "taker_buy_base": 14404.2, "taker_buy_quote": 4163.50973 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.2893, "high": 0.2897, "low": 0.2872, "close": 0.2878, "volume": 29523.1, "close_time": 1775631599999, "quote_volume": 8506.88792, "trades": 283, "taker_buy_base": 12817.3, "taker_buy_quote": 3692.9213 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.2878, "high": 0.2891, "low": 0.2876, "close": 0.2888, "volume": 40056.1, "close_time": 1775635199999, "quote_volume": 11551.85981, "trades": 265, "taker_buy_base": 26500.5, "taker_buy_quote": 7646.65474 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.2887, "high": 0.2896, "low": 0.2886, "close": 0.2895, "volume": 23977.3, "close_time": 1775638799999, "quote_volume": 6932.06058, "trades": 182, "taker_buy_base": 15625.3, "taker_buy_quote": 4518.21811 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.2895, "high": 0.2905, "low": 0.2895, "close": 0.2905, "volume": 26073.6, "close_time": 1775642399999, "quote_volume": 7565.17279, "trades": 217, "taker_buy_base": 19338.2, "taker_buy_quote": 5611.26231 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.2903, "high": 0.291, "low": 0.2902, "close": 0.2908, "volume": 16824.5, "close_time": 1775645999999, "quote_volume": 4890.22712, "trades": 150, "taker_buy_base": 8275.0, "taker_buy_quote": 2405.76146 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.2906, "high": 0.292, "low": 0.2895, "close": 0.2914, "volume": 47036.0, "close_time": 1775649599999, "quote_volume": 13687.80322, "trades": 417, "taker_buy_base": 28909.7, "taker_buy_quote": 8413.81201 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.2915, "high": 0.2922, "low": 0.2903, "close": 0.2911, "volume": 40514.4, "close_time": 1775653199999, "quote_volume": 11796.68432, "trades": 433, "taker_buy_base": 20527.0, "taker_buy_quote": 5978.02126 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.291, "high": 0.2914, "low": 0.288, "close": 0.2887, "volume": 185831.1, "close_time": 1775656799999, "quote_volume": 53757.21812, "trades": 1161, "taker_buy_base": 62933.0, "taker_buy_quote": 18215.57073 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.2888, "high": 0.291, "low": 0.2883, "close": 0.2883, "volume": 76165.5, "close_time": 1775660399999, "quote_volume": 22065.00845, "trades": 642, "taker_buy_base": 50520.4, "taker_buy_quote": 14638.76315 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.2885, "high": 0.2907, "low": 0.2884, "close": 0.2904, "volume": 97135.9, "close_time": 1775663999999, "quote_volume": 28178.64983, "trades": 506, "taker_buy_base": 75892.0, "taker_buy_quote": 22016.97482 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.2905, "high": 0.2914, "low": 0.2903, "close": 0.2912, "volume": 35343.9, "close_time": 1775667599999, "quote_volume": 10280.52226, "trades": 211, "taker_buy_base": 22299.6, "taker_buy_quote": 6487.86779 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.2912, "high": 0.2925, "low": 0.2912, "close": 0.2921, "volume": 30371.0, "close_time": 1775671199999, "quote_volume": 8865.78287, "trades": 252, "taker_buy_base": 19061.8, "taker_buy_quote": 5564.99404 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.292, "high": 0.2928, "low": 0.2904, "close": 0.2908, "volume": 25546.6, "close_time": 1775674799999, "quote_volume": 7452.58149, "trades": 251, "taker_buy_base": 13634.0, "taker_buy_quote": 3978.75108 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.2907, "high": 0.2915, "low": 0.29, "close": 0.2904, "volume": 19578.8, "close_time": 1775678399999, "quote_volume": 5694.42546, "trades": 148, "taker_buy_base": 9295.0, "taker_buy_quote": 2703.59584 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.2904, "high": 0.2908, "low": 0.2895, "close": 0.29, "volume": 17747.5, "close_time": 1775681999999, "quote_volume": 5147.08664, "trades": 128, "taker_buy_base": 4394.0, "taker_buy_quote": 1274.54483 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.2898, "high": 0.2904, "low": 0.2892, "close": 0.2895, "volume": 20058.8, "close_time": 1775685599999, "quote_volume": 5809.21675, "trades": 116, "taker_buy_base": 7519.9, "taker_buy_quote": 2179.1783 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.2894, "high": 0.2896, "low": 0.2875, "close": 0.2875, "volume": 11778.3, "close_time": 1775689199999, "quote_volume": 3399.01186, "trades": 172, "taker_buy_base": 5789.6, "taker_buy_quote": 1672.34479 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.2876, "high": 0.2876, "low": 0.286, "close": 0.2863, "volume": 29108.5, "close_time": 1775692799999, "quote_volume": 8345.18664, "trades": 234, "taker_buy_base": 20233.6, "taker_buy_quote": 5800.57193 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.2864, "high": 0.3025, "low": 0.2817, "close": 0.2875, "volume": 2276360.9, "close_time": 1775696399999, "quote_volume": 663970.89825, "trades": 11879, "taker_buy_base": 1346893.5, "taker_buy_quote": 391835.21972 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.2876, "high": 0.2902, "low": 0.2859, "close": 0.2901, "volume": 368480.3, "close_time": 1775699999999, "quote_volume": 106145.27874, "trades": 1277, "taker_buy_base": 285505.8, "taker_buy_quote": 82257.90217 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.2903, "high": 0.2913, "low": 0.2883, "close": 0.289, "volume": 142113.3, "close_time": 1775703599999, "quote_volume": 41144.22035, "trades": 627, "taker_buy_base": 102858.8, "taker_buy_quote": 29789.36448 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.2887, "high": 0.2889, "low": 0.2868, "close": 0.2882, "volume": 44711.8, "close_time": 1775707199999, "quote_volume": 12875.99215, "trades": 205, "taker_buy_base": 25684.1, "taker_buy_quote": 7395.89609 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.2883, "high": 0.2888, "low": 0.2874, "close": 0.2874, "volume": 30422.8, "close_time": 1775710799999, "quote_volume": 8767.61281, "trades": 158, "taker_buy_base": 9842.6, "taker_buy_quote": 2836.22157 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.2876, "high": 0.2876, "low": 0.2849, "close": 0.2865, "volume": 68188.8, "close_time": 1775714399999, "quote_volume": 19514.60839, "trades": 277, "taker_buy_base": 28990.6, "taker_buy_quote": 8288.65472 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.2865, "high": 0.2877, "low": 0.2864, "close": 0.2872, "volume": 12771.4, "close_time": 1775717999999, "quote_volume": 3666.26306, "trades": 121, "taker_buy_base": 9515.9, "taker_buy_quote": 2732.2038 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.2874, "high": 0.288, "low": 0.2868, "close": 0.2872, "volume": 24666.9, "close_time": 1775721599999, "quote_volume": 7086.05327, "trades": 111, "taker_buy_base": 15363.3, "taker_buy_quote": 4413.11823 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.2869, "high": 0.2886, "low": 0.2867, "close": 0.2884, "volume": 28247.1, "close_time": 1775725199999, "quote_volume": 8122.72789, "trades": 163, "taker_buy_base": 9231.6, "taker_buy_quote": 2654.41331 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.2879, "high": 0.289, "low": 0.2871, "close": 0.2889, "volume": 97139.3, "close_time": 1775728799999, "quote_volume": 27960.31796, "trades": 401, "taker_buy_base": 73031.3, "taker_buy_quote": 21018.22122 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.2888, "high": 0.2888, "low": 0.2871, "close": 0.2879, "volume": 48403.0, "close_time": 1775732399999, "quote_volume": 13923.88112, "trades": 188, "taker_buy_base": 11818.3, "taker_buy_quote": 3402.6174 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.2877, "high": 0.2881, "low": 0.287, "close": 0.2873, "volume": 8731.4, "close_time": 1775735999999, "quote_volume": 2511.77371, "trades": 53, "taker_buy_base": 3270.1, "taker_buy_quote": 941.37434 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.2874, "high": 0.2877, "low": 0.2847, "close": 0.2856, "volume": 42493.1, "close_time": 1775739599999, "quote_volume": 12159.87743, "trades": 345, "taker_buy_base": 19433.9, "taker_buy_quote": 5562.6233 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.2859, "high": 0.2872, "low": 0.2859, "close": 0.2869, "volume": 11309.0, "close_time": 1775743199999, "quote_volume": 3241.40224, "trades": 82, "taker_buy_base": 6395.8, "taker_buy_quote": 1833.64153 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.2869, "high": 0.2869, "low": 0.2861, "close": 0.2864, "volume": 13928.8, "close_time": 1775746799999, "quote_volume": 3991.2825, "trades": 122, "taker_buy_base": 5958.0, "taker_buy_quote": 1707.48162 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.2864, "high": 0.2885, "low": 0.2861, "close": 0.2882, "volume": 21606.6, "close_time": 1775750399999, "quote_volume": 6209.36176, "trades": 115, "taker_buy_base": 6722.0, "taker_buy_quote": 1931.83433 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.2882, "high": 0.2885, "low": 0.2875, "close": 0.2876, "volume": 14524.7, "close_time": 1775753999999, "quote_volume": 4183.54071, "trades": 100, "taker_buy_base": 6667.3, "taker_buy_quote": 1922.21157 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.2878, "high": 0.2885, "low": 0.2878, "close": 0.2878, "volume": 12163.5, "close_time": 1775757599999, "quote_volume": 3504.11203, "trades": 105, "taker_buy_base": 7071.2, "taker_buy_quote": 2037.59202 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.2877, "high": 0.2885, "low": 0.2866, "close": 0.2874, "volume": 58251.6, "close_time": 1775761199999, "quote_volume": 16761.50813, "trades": 427, "taker_buy_base": 34689.4, "taker_buy_quote": 9989.55192 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.2871, "high": 0.2885, "low": 0.2871, "close": 0.2881, "volume": 3962.0, "close_time": 1775764799999, "quote_volume": 1141.22264, "trades": 43, "taker_buy_base": 1955.4, "taker_buy_quote": 563.38343 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.2884, "high": 0.2886, "low": 0.2881, "close": 0.2886, "volume": 3252.6, "close_time": 1775768399999, "quote_volume": 937.99918, "trades": 33, "taker_buy_base": 1641.4, "taker_buy_quote": 473.47013 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.2886, "high": 0.2895, "low": 0.2886, "close": 0.2891, "volume": 14373.7, "close_time": 1775771999999, "quote_volume": 4153.08826, "trades": 76, "taker_buy_base": 8546.4, "taker_buy_quote": 2468.55787 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.2888, "high": 0.2905, "low": 0.2888, "close": 0.2897, "volume": 12264.7, "close_time": 1775775599999, "quote_volume": 3555.66844, "trades": 123, "taker_buy_base": 6923.6, "taker_buy_quote": 2008.3787 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.2897, "high": 0.29, "low": 0.2884, "close": 0.2884, "volume": 23630.2, "close_time": 1775779199999, "quote_volume": 6830.72682, "trades": 184, "taker_buy_base": 6503.4, "taker_buy_quote": 1880.37999 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.2884, "high": 0.2887, "low": 0.285, "close": 0.2868, "volume": 132015.4, "close_time": 1775782799999, "quote_volume": 37760.79575, "trades": 758, "taker_buy_base": 47871.2, "taker_buy_quote": 13701.05732 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.2868, "high": 0.2896, "low": 0.2868, "close": 0.2889, "volume": 59301.8, "close_time": 1775786399999, "quote_volume": 17049.79028, "trades": 284, "taker_buy_base": 39095.8, "taker_buy_quote": 11242.8104 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.2891, "high": 0.29, "low": 0.2881, "close": 0.2884, "volume": 40749.3, "close_time": 1775789999999, "quote_volume": 11769.6639, "trades": 215, "taker_buy_base": 28439.5, "taker_buy_quote": 8217.88048 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.2881, "high": 0.2892, "low": 0.288, "close": 0.2887, "volume": 75232.3, "close_time": 1775793599999, "quote_volume": 21706.29871, "trades": 285, "taker_buy_base": 37653.0, "taker_buy_quote": 10860.9623 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.2887, "high": 0.2897, "low": 0.2887, "close": 0.2889, "volume": 34148.3, "close_time": 1775797199999, "quote_volume": 9876.64548, "trades": 170, "taker_buy_base": 21006.8, "taker_buy_quote": 6075.56315 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.2889, "high": 0.289, "low": 0.288, "close": 0.2889, "volume": 39650.4, "close_time": 1775800799999, "quote_volume": 11441.36946, "trades": 163, "taker_buy_base": 32311.2, "taker_buy_quote": 9324.39603 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.2889, "high": 0.289, "low": 0.2865, "close": 0.2871, "volume": 35706.6, "close_time": 1775804399999, "quote_volume": 10266.03058, "trades": 175, "taker_buy_base": 16246.0, "taker_buy_quote": 4672.39359 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.287, "high": 0.2873, "low": 0.2869, "close": 0.287, "volume": 4593.8, "close_time": 1775807999999, "quote_volume": 1318.42707, "trades": 9, "taker_buy_base": 915.9, "taker_buy_quote": 262.87269 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.286, "high": 0.289, "low": 0.286, "close": 0.2871, "volume": 80708.1, "close_time": 1775811599999, "quote_volume": 23225.59686, "trades": 323, "taker_buy_base": 58541.7, "taker_buy_quote": 16846.12626 } ] }, "4h": { "count": 1982, "start_date": "2025-05-15T04:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.1, "high": 3.39, "low": 0.1, "close": 2.9878, "volume": 32513806.1, "close_time": 1747295999999, "quote_volume": 100428318.18908, "trades": 203587, "taker_buy_base": 16496778.0, "taker_buy_quote": 51203407.56814 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 2.9853, "high": 3.8674, "low": 2.9, "close": 3.0795, "volume": 57665031.4, "close_time": 1747310399999, "quote_volume": 190341062.17935, "trades": 549905, "taker_buy_base": 29000171.4, "taker_buy_quote": 95716845.94018 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 3.0784, "high": 3.08, "low": 2.4432, "close": 2.4625, "volume": 37252418.1, "close_time": 1747324799999, "quote_volume": 100056175.48811, "trades": 309826, "taker_buy_base": 18789500.9, "taker_buy_quote": 50377316.49681 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 2.4632, "high": 2.8135, "low": 2.4626, "close": 2.6206, "volume": 20021268.5, "close_time": 1747339199999, "quote_volume": 53243551.35616, "trades": 291518, "taker_buy_base": 10320901.9, "taker_buy_quote": 27408364.73102 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 2.6202, "high": 2.76, "low": 2.5314, "close": 2.625, "volume": 8411612.4, "close_time": 1747353599999, "quote_volume": 22118357.10513, "trades": 125912, "taker_buy_base": 4119898.8, "taker_buy_quote": 10840048.93961 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 2.625, "high": 2.9691, "low": 2.55, "close": 2.8413, "volume": 16477114.2, "close_time": 1747367999999, "quote_volume": 45813464.4509, "trades": 177789, "taker_buy_base": 8067034.0, "taker_buy_quote": 22416190.67313 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 2.8416, "high": 2.8899, "low": 2.5605, "close": 2.6322, "volume": 13976352.7, "close_time": 1747382399999, "quote_volume": 37494259.45684, "trades": 144927, "taker_buy_base": 7228386.5, "taker_buy_quote": 19376043.50379 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 2.6322, "high": 2.6936, "low": 2.537, "close": 2.6326, "volume": 7817229.8, "close_time": 1747396799999, "quote_volume": 20540349.75121, "trades": 88768, "taker_buy_base": 4112973.2, "taker_buy_quote": 10801564.87633 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 2.6331, "high": 2.757, "low": 2.5982, "close": 2.7224, "volume": 8089856.1, "close_time": 1747411199999, "quote_volume": 21707984.39454, "trades": 120279, "taker_buy_base": 4159876.5, "taker_buy_quote": 11165841.20563 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 2.7226, "high": 2.7324, "low": 2.5201, "close": 2.604, "volume": 5964154.6, "close_time": 1747425599999, "quote_volume": 15643759.54759, "trades": 72215, "taker_buy_base": 3164205.7, "taker_buy_quote": 8299765.02057 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 2.6026, "high": 2.6026, "low": 2.4755, "close": 2.5579, "volume": 5338473.3, "close_time": 1747439999999, "quote_volume": 13498009.00715, "trades": 58740, "taker_buy_base": 2920546.0, "taker_buy_quote": 7386084.13412 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 2.5579, "high": 2.6252, "low": 2.2976, "close": 2.3716, "volume": 8530739.8, "close_time": 1747454399999, "quote_volume": 20495596.98438, "trades": 112616, "taker_buy_base": 4611502.1, "taker_buy_quote": 11072050.29338 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 2.3714, "high": 2.3984, "low": 2.1833, "close": 2.2277, "volume": 6450764.0, "close_time": 1747468799999, "quote_volume": 14786684.73031, "trades": 70518, "taker_buy_base": 3601070.6, "taker_buy_quote": 8258723.76088 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 2.228, "high": 2.2626, "low": 2.144, "close": 2.2208, "volume": 7160669.1, "close_time": 1747483199999, "quote_volume": 15777298.12666, "trades": 70177, "taker_buy_base": 3602579.8, "taker_buy_quote": 7940271.2949 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 2.2208, "high": 2.3716, "low": 2.2008, "close": 2.2268, "volume": 5578712.1, "close_time": 1747497599999, "quote_volume": 12575876.49965, "trades": 64515, "taker_buy_base": 2920944.0, "taker_buy_quote": 6584053.12307 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 2.2267, "high": 2.2316, "low": 2.1291, "close": 2.1728, "volume": 4662239.7, "close_time": 1747511999999, "quote_volume": 10196409.13987, "trades": 53332, "taker_buy_base": 2367365.1, "taker_buy_quote": 5177376.33009 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 2.1731, "high": 2.288, "low": 2.1544, "close": 2.2749, "volume": 3412894.6, "close_time": 1747526399999, "quote_volume": 7552495.70629, "trades": 39997, "taker_buy_base": 1923514.4, "taker_buy_quote": 4254527.36335 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 2.2743, "high": 2.3375, "low": 2.18, "close": 2.2228, "volume": 3708254.7, "close_time": 1747540799999, "quote_volume": 8348813.63156, "trades": 57892, "taker_buy_base": 1967875.7, "taker_buy_quote": 4435081.38287 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 2.2228, "high": 2.3833, "low": 2.2183, "close": 2.3107, "volume": 4579027.9, "close_time": 1747555199999, "quote_volume": 10542459.03143, "trades": 70993, "taker_buy_base": 2433996.4, "taker_buy_quote": 5605596.49025 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 2.3098, "high": 2.3525, "low": 2.257, "close": 2.2594, "volume": 4379987.0, "close_time": 1747569599999, "quote_volume": 10069944.3937, "trades": 62144, "taker_buy_base": 2132283.2, "taker_buy_quote": 4895988.22655 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 2.2593, "high": 2.2921, "low": 2.2257, "close": 2.2572, "volume": 4041963.1, "close_time": 1747583999999, "quote_volume": 9138204.16252, "trades": 61704, "taker_buy_base": 2000192.2, "taker_buy_quote": 4522797.52217 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 2.2569, "high": 2.301, "low": 2.1471, "close": 2.1771, "volume": 3968927.6, "close_time": 1747598399999, "quote_volume": 8798189.29043, "trades": 84165, "taker_buy_base": 1939090.5, "taker_buy_quote": 4301102.37309 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 2.1771, "high": 2.3094, "low": 2.137, "close": 2.2949, "volume": 4499043.2, "close_time": 1747612799999, "quote_volume": 9983041.1953, "trades": 70919, "taker_buy_base": 1983127.9, "taker_buy_quote": 4398074.36214 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 2.2946, "high": 2.3765, "low": 2.1953, "close": 2.2065, "volume": 5318416.1, "close_time": 1747627199999, "quote_volume": 12092209.18948, "trades": 114892, "taker_buy_base": 2628821.3, "taker_buy_quote": 5982521.74837 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 2.2065, "high": 2.2295, "low": 1.9361, "close": 1.9795, "volume": 13456866.4, "close_time": 1747641599999, "quote_volume": 27277005.86556, "trades": 184909, "taker_buy_base": 6410829.1, "taker_buy_quote": 13013388.57778 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 1.9793, "high": 1.9818, "low": 1.9243, "close": 1.9619, "volume": 4890461.4, "close_time": 1747655999999, "quote_volume": 9553718.63113, "trades": 106185, "taker_buy_base": 2531285.0, "taker_buy_quote": 4945962.93829 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 1.9616, "high": 1.9625, "low": 1.885, "close": 1.9326, "volume": 6639193.6, "close_time": 1747670399999, "quote_volume": 12758856.79879, "trades": 121318, "taker_buy_base": 3546680.5, "taker_buy_quote": 6815999.80382 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 1.932, "high": 1.995, "low": 1.9003, "close": 1.9577, "volume": 4646961.8, "close_time": 1747684799999, "quote_volume": 9067593.82862, "trades": 109069, "taker_buy_base": 2251964.5, "taker_buy_quote": 4399578.92616 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 1.9575, "high": 2.0178, "low": 1.9433, "close": 1.9926, "volume": 3004309.0, "close_time": 1747699199999, "quote_volume": 5927923.36082, "trades": 56171, "taker_buy_base": 1350030.9, "taker_buy_quote": 2658808.62682 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 1.993, "high": 2.0585, "low": 1.9553, "close": 1.9763, "volume": 5331755.1, "close_time": 1747713599999, "quote_volume": 10637193.35494, "trades": 115822, "taker_buy_base": 2728680.2, "taker_buy_quote": 5447213.78551 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 1.9763, "high": 1.9841, "low": 1.8178, "close": 1.8286, "volume": 7588003.1, "close_time": 1747727999999, "quote_volume": 14380434.20924, "trades": 112607, "taker_buy_base": 3812096.5, "taker_buy_quote": 7240668.30706 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 1.8287, "high": 1.8375, "low": 1.7743, "close": 1.8099, "volume": 6482576.0, "close_time": 1747742399999, "quote_volume": 11689663.1035, "trades": 89580, "taker_buy_base": 3305967.4, "taker_buy_quote": 5963069.44414 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 1.8098, "high": 1.8917, "low": 1.7863, "close": 1.8784, "volume": 4894574.4, "close_time": 1747756799999, "quote_volume": 8894397.18675, "trades": 86220, "taker_buy_base": 2506960.8, "taker_buy_quote": 4556962.548 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 1.8779, "high": 1.948, "low": 1.8531, "close": 1.9182, "volume": 6855180.5, "close_time": 1747771199999, "quote_volume": 12973777.72762, "trades": 126112, "taker_buy_base": 3405146.5, "taker_buy_quote": 6442899.75132 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 1.918, "high": 1.9479, "low": 1.86, "close": 1.9022, "volume": 3212279.0, "close_time": 1747785599999, "quote_volume": 6117745.54795, "trades": 72862, "taker_buy_base": 1568576.0, "taker_buy_quote": 2987184.2228 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 1.9023, "high": 1.9879, "low": 1.8634, "close": 1.9221, "volume": 4902224.6, "close_time": 1747799999999, "quote_volume": 9421819.09289, "trades": 95242, "taker_buy_base": 2579149.2, "taker_buy_quote": 4958791.95799 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 1.922, "high": 1.9728, "low": 1.8502, "close": 1.8687, "volume": 5504180.8, "close_time": 1747814399999, "quote_volume": 10477512.86182, "trades": 102683, "taker_buy_base": 2747455.4, "taker_buy_quote": 5226077.71074 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 1.8684, "high": 1.8884, "low": 1.8216, "close": 1.8543, "volume": 5892415.9, "close_time": 1747828799999, "quote_volume": 10903130.32335, "trades": 96847, "taker_buy_base": 2911582.0, "taker_buy_quote": 5389094.73865 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 1.8542, "high": 1.9994, "low": 1.8469, "close": 1.9284, "volume": 9249229.7, "close_time": 1747843199999, "quote_volume": 17642630.27936, "trades": 140919, "taker_buy_base": 4646696.9, "taker_buy_quote": 8866005.73435 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 1.9284, "high": 1.9463, "low": 1.7926, "close": 1.862, "volume": 7934590.2, "close_time": 1747857599999, "quote_volume": 14771573.95905, "trades": 137605, "taker_buy_base": 3894483.8, "taker_buy_quote": 7248535.40462 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 1.8618, "high": 1.8831, "low": 1.8215, "close": 1.8614, "volume": 3824233.8, "close_time": 1747871999999, "quote_volume": 7077383.08524, "trades": 67210, "taker_buy_base": 1972962.9, "taker_buy_quote": 3654561.75005 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 1.8616, "high": 1.8699, "low": 1.7974, "close": 1.8296, "volume": 4406414.4, "close_time": 1747886399999, "quote_volume": 8062885.99305, "trades": 82067, "taker_buy_base": 2225590.5, "taker_buy_quote": 4074581.8894 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 1.8297, "high": 1.8618, "low": 1.7829, "close": 1.848, "volume": 5891017.4, "close_time": 1747900799999, "quote_volume": 10739374.11324, "trades": 110601, "taker_buy_base": 2906158.6, "taker_buy_quote": 5294788.63714 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 1.8481, "high": 1.8658, "low": 1.8091, "close": 1.8248, "volume": 15220895.9, "close_time": 1747915199999, "quote_volume": 27984951.34228, "trades": 185020, "taker_buy_base": 7289815.1, "taker_buy_quote": 13406306.74151 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 1.8247, "high": 1.848, "low": 1.8014, "close": 1.8415, "volume": 12824930.3, "close_time": 1747929599999, "quote_volume": 23391485.03321, "trades": 135345, "taker_buy_base": 6289615.1, "taker_buy_quote": 11473067.91008 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 1.8415, "high": 1.9135, "low": 1.8206, "close": 1.862, "volume": 4526515.8, "close_time": 1747943999999, "quote_volume": 8400555.38399, "trades": 65195, "taker_buy_base": 2236902.8, "taker_buy_quote": 4153150.13534 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 1.8622, "high": 1.9329, "low": 1.8534, "close": 1.9022, "volume": 3568229.6, "close_time": 1747958399999, "quote_volume": 6773995.07931, "trades": 60779, "taker_buy_base": 1832259.6, "taker_buy_quote": 3479383.41979 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 1.9029, "high": 2.1497, "low": 1.8544, "close": 2.0875, "volume": 9403609.7, "close_time": 1747972799999, "quote_volume": 18887678.60907, "trades": 157859, "taker_buy_base": 4857138.8, "taker_buy_quote": 9762579.68246 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 2.0876, "high": 2.1597, "low": 2.0017, "close": 2.0181, "volume": 11055924.3, "close_time": 1747987199999, "quote_volume": 22872668.74474, "trades": 170957, "taker_buy_base": 5276210.5, "taker_buy_quote": 10924966.26627 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 2.0179, "high": 2.1349, "low": 1.9346, "close": 1.944, "volume": 8449223.6, "close_time": 1748001599999, "quote_volume": 17197850.00287, "trades": 159724, "taker_buy_base": 3897569.6, "taker_buy_quote": 7944304.94852 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 1.945, "high": 2.0274, "low": 1.8962, "close": 1.9828, "volume": 8489634.3, "close_time": 1748015999999, "quote_volume": 16708705.50756, "trades": 140992, "taker_buy_base": 4224883.3, "taker_buy_quote": 8320428.65316 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 1.983, "high": 2.0681, "low": 1.977, "close": 2.0308, "volume": 3683313.6, "close_time": 1748030399999, "quote_volume": 7470180.43377, "trades": 99165, "taker_buy_base": 1857934.7, "taker_buy_quote": 3767134.47492 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 2.0308, "high": 2.0574, "low": 1.9431, "close": 1.9703, "volume": 3199415.7, "close_time": 1748044799999, "quote_volume": 6383740.15835, "trades": 94376, "taker_buy_base": 1557401.4, "taker_buy_quote": 3109559.28214 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 1.9701, "high": 2.0989, "low": 1.9659, "close": 2.0796, "volume": 4949898.0, "close_time": 1748059199999, "quote_volume": 10092732.03906, "trades": 120291, "taker_buy_base": 2564752.2, "taker_buy_quote": 5233399.00276 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 2.0795, "high": 2.1238, "low": 2.0345, "close": 2.0584, "volume": 3280784.5, "close_time": 1748073599999, "quote_volume": 6786624.79207, "trades": 86400, "taker_buy_base": 1505088.8, "taker_buy_quote": 3116175.90071 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 2.0583, "high": 2.1103, "low": 2.027, "close": 2.0549, "volume": 3737853.6, "close_time": 1748087999999, "quote_volume": 7732831.58524, "trades": 100777, "taker_buy_base": 1959565.4, "taker_buy_quote": 4051902.886 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 2.055, "high": 2.1491, "low": 2.0347, "close": 2.13, "volume": 4553184.1, "close_time": 1748102399999, "quote_volume": 9556559.11504, "trades": 95173, "taker_buy_base": 2113059.2, "taker_buy_quote": 4437806.40277 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 2.1299, "high": 2.2736, "low": 2.1168, "close": 2.1651, "volume": 6290908.1, "close_time": 1748116799999, "quote_volume": 13684399.30057, "trades": 131077, "taker_buy_base": 3250635.5, "taker_buy_quote": 7076879.37061 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 2.1654, "high": 2.2084, "low": 2.1264, "close": 2.1557, "volume": 2635987.9, "close_time": 1748131199999, "quote_volume": 5710882.42553, "trades": 81814, "taker_buy_base": 1176732.8, "taker_buy_quote": 2551221.0659 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 2.1558, "high": 2.3026, "low": 2.1055, "close": 2.194, "volume": 6119618.3, "close_time": 1748145599999, "quote_volume": 13460076.83094, "trades": 135374, "taker_buy_base": 2913623.2, "taker_buy_quote": 6404447.78744 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 2.1942, "high": 2.2522, "low": 2.1767, "close": 2.2282, "volume": 3055017.0, "close_time": 1748159999999, "quote_volume": 6759408.29104, "trades": 72362, "taker_buy_base": 1555108.2, "taker_buy_quote": 3442386.27542 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 2.2283, "high": 2.2461, "low": 2.0684, "close": 2.0881, "volume": 5585596.9, "close_time": 1748174399999, "quote_volume": 12114566.52994, "trades": 119062, "taker_buy_base": 2603757.9, "taker_buy_quote": 5655191.53518 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 2.088, "high": 2.1366, "low": 2.0112, "close": 2.0493, "volume": 4719966.7, "close_time": 1748188799999, "quote_volume": 9827702.03012, "trades": 112706, "taker_buy_base": 2241657.5, "taker_buy_quote": 4672016.63602 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 2.0494, "high": 2.0629, "low": 2.0037, "close": 2.0346, "volume": 1429266.0, "close_time": 1748203199999, "quote_volume": 2903127.18311, "trades": 48040, "taker_buy_base": 691771.2, "taker_buy_quote": 1405080.2253 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 2.0345, "high": 2.0884, "low": 1.9827, "close": 2.0548, "volume": 3413448.1, "close_time": 1748217599999, "quote_volume": 6938831.67525, "trades": 83747, "taker_buy_base": 1930944.9, "taker_buy_quote": 3921592.83698 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 2.0547, "high": 2.085, "low": 1.9473, "close": 1.9805, "volume": 4037078.0, "close_time": 1748231999999, "quote_volume": 8067693.95727, "trades": 90397, "taker_buy_base": 1927011.6, "taker_buy_quote": 3853409.53944 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 1.9805, "high": 1.9937, "low": 1.9421, "close": 1.9577, "volume": 2140127.6, "close_time": 1748246399999, "quote_volume": 4210429.85743, "trades": 53998, "taker_buy_base": 935834.0, "taker_buy_quote": 1841776.3518 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 1.9579, "high": 1.9736, "low": 1.925, "close": 1.9429, "volume": 2273577.8, "close_time": 1748260799999, "quote_volume": 4431741.73736, "trades": 68622, "taker_buy_base": 1092215.9, "taker_buy_quote": 2129051.89953 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 1.943, "high": 1.9533, "low": 1.8843, "close": 1.9152, "volume": 3747890.3, "close_time": 1748275199999, "quote_volume": 7185673.38976, "trades": 64851, "taker_buy_base": 1740373.4, "taker_buy_quote": 3336544.9853 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 1.9153, "high": 1.9254, "low": 1.8654, "close": 1.8936, "volume": 1628412.5, "close_time": 1748289599999, "quote_volume": 3077507.54662, "trades": 44494, "taker_buy_base": 728253.1, "taker_buy_quote": 1376639.0508 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 1.8936, "high": 1.9315, "low": 1.881, "close": 1.9125, "volume": 1493595.5, "close_time": 1748303999999, "quote_volume": 2850239.67879, "trades": 48053, "taker_buy_base": 730537.9, "taker_buy_quote": 1394488.8504 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 1.9125, "high": 1.9276, "low": 1.8207, "close": 1.8821, "volume": 3274617.6, "close_time": 1748318399999, "quote_volume": 6113820.10831, "trades": 75289, "taker_buy_base": 1516543.1, "taker_buy_quote": 2834368.70867 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 1.8821, "high": 1.9084, "low": 1.8699, "close": 1.8946, "volume": 1741458.4, "close_time": 1748332799999, "quote_volume": 3296108.12205, "trades": 47080, "taker_buy_base": 900442.5, "taker_buy_quote": 1704885.0056 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 1.8947, "high": 1.9299, "low": 1.8765, "close": 1.9137, "volume": 1181304.5, "close_time": 1748347199999, "quote_volume": 2240372.17733, "trades": 33667, "taker_buy_base": 674056.0, "taker_buy_quote": 1278560.23731 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 1.913, "high": 1.936, "low": 1.8792, "close": 1.8958, "volume": 1868612.3, "close_time": 1748361599999, "quote_volume": 3567348.59064, "trades": 41257, "taker_buy_base": 908800.6, "taker_buy_quote": 1735324.85601 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 1.896, "high": 1.9245, "low": 1.8683, "close": 1.9144, "volume": 1217482.9, "close_time": 1748375999999, "quote_volume": 2306532.55399, "trades": 30936, "taker_buy_base": 583860.3, "taker_buy_quote": 1106835.39683 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 1.9144, "high": 1.9843, "low": 1.9111, "close": 1.967, "volume": 1568080.6, "close_time": 1748390399999, "quote_volume": 3060393.09684, "trades": 41960, "taker_buy_base": 767862.2, "taker_buy_quote": 1499124.12264 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 1.9672, "high": 2.045, "low": 1.9568, "close": 2.0032, "volume": 3549281.2, "close_time": 1748404799999, "quote_volume": 7108725.73557, "trades": 100484, "taker_buy_base": 1762779.4, "taker_buy_quote": 3529820.65905 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 2.0032, "high": 2.0195, "low": 1.9737, "close": 1.9826, "volume": 1559527.6, "close_time": 1748419199999, "quote_volume": 3111091.95218, "trades": 40261, "taker_buy_base": 713191.6, "taker_buy_quote": 1423067.20298 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 1.9825, "high": 1.989, "low": 1.9046, "close": 1.9164, "volume": 1982380.4, "close_time": 1748433599999, "quote_volume": 3849100.42872, "trades": 52598, "taker_buy_base": 1062562.2, "taker_buy_quote": 2062399.19916 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 1.9164, "high": 1.9375, "low": 1.8687, "close": 1.8732, "volume": 2323670.5, "close_time": 1748447999999, "quote_volume": 4435656.5657, "trades": 61065, "taker_buy_base": 1170737.4, "taker_buy_quote": 2237815.85436 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 1.8733, "high": 1.8736, "low": 1.7634, "close": 1.7747, "volume": 3100960.3, "close_time": 1748462399999, "quote_volume": 5624062.90503, "trades": 66560, "taker_buy_base": 1400705.5, "taker_buy_quote": 2539590.39901 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 1.7749, "high": 1.8141, "low": 1.7559, "close": 1.8064, "volume": 1896266.9, "close_time": 1748476799999, "quote_volume": 3392533.08027, "trades": 60144, "taker_buy_base": 1004576.4, "taker_buy_quote": 1797994.90104 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 1.8068, "high": 1.8582, "low": 1.7819, "close": 1.8167, "volume": 3575325.6, "close_time": 1748491199999, "quote_volume": 6541134.76413, "trades": 109483, "taker_buy_base": 1743016.6, "taker_buy_quote": 3188817.47455 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 1.8166, "high": 1.8518, "low": 1.7805, "close": 1.8417, "volume": 1915573.0, "close_time": 1748505599999, "quote_volume": 3471286.6201, "trades": 55612, "taker_buy_base": 916513.4, "taker_buy_quote": 1660759.75411 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 1.8416, "high": 1.8598, "low": 1.6617, "close": 1.6878, "volume": 9704131.8, "close_time": 1748519999999, "quote_volume": 16639824.54922, "trades": 243252, "taker_buy_base": 4643034.7, "taker_buy_quote": 7965736.74 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 1.6878, "high": 1.72, "low": 1.6538, "close": 1.6776, "volume": 3565383.4, "close_time": 1748534399999, "quote_volume": 6038516.80496, "trades": 78647, "taker_buy_base": 1790556.9, "taker_buy_quote": 3032699.35075 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 1.6774, "high": 1.6942, "low": 1.66, "close": 1.6855, "volume": 1718186.3, "close_time": 1748548799999, "quote_volume": 2880575.33247, "trades": 40297, "taker_buy_base": 866726.0, "taker_buy_quote": 1454259.74682 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 1.6858, "high": 1.7167, "low": 1.6551, "close": 1.6709, "volume": 1405556.2, "close_time": 1748563199999, "quote_volume": 2370606.88036, "trades": 37482, "taker_buy_base": 686224.2, "taker_buy_quote": 1158171.84769 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 1.6701, "high": 1.671, "low": 1.5738, "close": 1.6327, "volume": 4426108.1, "close_time": 1748577599999, "quote_volume": 7179794.47921, "trades": 88116, "taker_buy_base": 2052894.4, "taker_buy_quote": 3330531.03213 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 1.6329, "high": 1.6492, "low": 1.5561, "close": 1.5608, "volume": 3233323.9, "close_time": 1748591999999, "quote_volume": 5166455.55133, "trades": 57273, "taker_buy_base": 1463226.0, "taker_buy_quote": 2339300.91143 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 1.5607, "high": 1.5764, "low": 1.5252, "close": 1.5414, "volume": 2392280.6, "close_time": 1748606399999, "quote_volume": 3710138.74626, "trades": 44538, "taker_buy_base": 1081208.6, "taker_buy_quote": 1677629.81102 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 1.5415, "high": 1.5769, "low": 1.5172, "close": 1.5628, "volume": 3243003.3, "close_time": 1748620799999, "quote_volume": 5032753.3426, "trades": 56212, "taker_buy_base": 1789921.4, "taker_buy_quote": 2779120.74825 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 1.5631, "high": 1.5698, "low": 1.4981, "close": 1.5574, "volume": 3389210.2, "close_time": 1748635199999, "quote_volume": 5227101.77372, "trades": 42612, "taker_buy_base": 1499661.7, "taker_buy_quote": 2314385.37989 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 1.5573, "high": 1.5594, "low": 1.4349, "close": 1.4475, "volume": 1980648.8, "close_time": 1748649599999, "quote_volume": 2927028.71075, "trades": 38587, "taker_buy_base": 940484.0, "taker_buy_quote": 1389930.79075 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 1.4477, "high": 1.5284, "low": 1.354, "close": 1.3753, "volume": 5261232.5, "close_time": 1748663999999, "quote_volume": 7468009.35634, "trades": 106066, "taker_buy_base": 2558165.4, "taker_buy_quote": 3636654.70023 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 1.3755, "high": 1.4053, "low": 1.375, "close": 1.3907, "volume": 1231917.0, "close_time": 1748678399999, "quote_volume": 1712648.10824, "trades": 26799, "taker_buy_base": 649607.9, "taker_buy_quote": 902967.26361 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 1.3908, "high": 1.3925, "low": 1.3325, "close": 1.3406, "volume": 2217694.9, "close_time": 1748692799999, "quote_volume": 3019256.81768, "trades": 46086, "taker_buy_base": 1027852.4, "taker_buy_quote": 1399243.68214 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 1.3408, "high": 1.3775, "low": 1.3186, "close": 1.3257, "volume": 2163440.2, "close_time": 1748707199999, "quote_volume": 2909525.04683, "trades": 37480, "taker_buy_base": 1175259.3, "taker_buy_quote": 1580362.83835 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 1.3254, "high": 1.3593, "low": 1.3165, "close": 1.3433, "volume": 1466247.7, "close_time": 1748721599999, "quote_volume": 1961390.84881, "trades": 31838, "taker_buy_base": 751003.9, "taker_buy_quote": 1004523.45244 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 1.3433, "high": 1.3558, "low": 1.3306, "close": 1.3418, "volume": 1551413.3, "close_time": 1748735999999, "quote_volume": 2083094.32988, "trades": 27329, "taker_buy_base": 868929.3, "taker_buy_quote": 1166381.22515 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 1.3419, "high": 1.3769, "low": 1.2909, "close": 1.3481, "volume": 4452689.0, "close_time": 1748750399999, "quote_volume": 5925184.26857, "trades": 128523, "taker_buy_base": 2308028.5, "taker_buy_quote": 3075798.29522 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 1.3481, "high": 1.3793, "low": 1.345, "close": 1.3723, "volume": 1567327.7, "close_time": 1748764799999, "quote_volume": 2130134.01767, "trades": 42829, "taker_buy_base": 890891.0, "taker_buy_quote": 1210884.23985 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 1.3721, "high": 1.3907, "low": 1.3269, "close": 1.3441, "volume": 2462106.9, "close_time": 1748779199999, "quote_volume": 3334445.54307, "trades": 72309, "taker_buy_base": 1140475.0, "taker_buy_quote": 1545777.73858 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 1.3437, "high": 1.4204, "low": 1.3424, "close": 1.381, "volume": 3015637.6, "close_time": 1748793599999, "quote_volume": 4189990.4849, "trades": 73401, "taker_buy_base": 1538446.9, "taker_buy_quote": 2137168.60216 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 1.3809, "high": 1.4005, "low": 1.36, "close": 1.3706, "volume": 967745.0, "close_time": 1748807999999, "quote_volume": 1336490.59986, "trades": 36505, "taker_buy_base": 486645.5, "taker_buy_quote": 672173.77382 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 1.3706, "high": 1.398, "low": 1.3641, "close": 1.3811, "volume": 574308.4, "close_time": 1748822399999, "quote_volume": 794383.6524, "trades": 20255, "taker_buy_base": 295068.5, "taker_buy_quote": 408107.00912 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 1.3811, "high": 1.3833, "low": 1.3351, "close": 1.3496, "volume": 1228379.0, "close_time": 1748836799999, "quote_volume": 1664276.61297, "trades": 35633, "taker_buy_base": 619552.3, "taker_buy_quote": 839176.19416 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 1.3497, "high": 1.3497, "low": 1.313, "close": 1.3297, "volume": 1425079.2, "close_time": 1748851199999, "quote_volume": 1893046.38654, "trades": 34914, "taker_buy_base": 525837.8, "taker_buy_quote": 698831.60869 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 1.3297, "high": 1.351, "low": 1.2972, "close": 1.314, "volume": 1755902.5, "close_time": 1748865599999, "quote_volume": 2315844.46945, "trades": 41937, "taker_buy_base": 779896.3, "taker_buy_quote": 1029220.70126 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 1.314, "high": 1.3407, "low": 1.3106, "close": 1.3251, "volume": 1123528.8, "close_time": 1748879999999, "quote_volume": 1489354.85068, "trades": 34782, "taker_buy_base": 584998.8, "taker_buy_quote": 775592.76605 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 1.3254, "high": 1.3339, "low": 1.2687, "close": 1.2846, "volume": 1620469.6, "close_time": 1748894399999, "quote_volume": 2124593.01637, "trades": 37534, "taker_buy_base": 765400.0, "taker_buy_quote": 1004351.96773 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 1.2848, "high": 1.3685, "low": 1.2848, "close": 1.343, "volume": 1837218.4, "close_time": 1748908799999, "quote_volume": 2463602.09614, "trades": 45116, "taker_buy_base": 1081804.7, "taker_buy_quote": 1449592.63416 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 1.3431, "high": 1.4836, "low": 1.3293, "close": 1.4225, "volume": 6321929.1, "close_time": 1748923199999, "quote_volume": 8881189.37853, "trades": 150146, "taker_buy_base": 3385609.1, "taker_buy_quote": 4753114.51112 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 1.4224, "high": 1.4481, "low": 1.3908, "close": 1.4067, "volume": 2797520.7, "close_time": 1748937599999, "quote_volume": 3959574.0655, "trades": 81548, "taker_buy_base": 1432612.7, "taker_buy_quote": 2027924.49729 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 1.407, "high": 1.4605, "low": 1.3979, "close": 1.447, "volume": 2066909.4, "close_time": 1748951999999, "quote_volume": 2954740.38511, "trades": 66071, "taker_buy_base": 984169.6, "taker_buy_quote": 1407843.46435 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 1.4469, "high": 1.5502, "low": 1.4312, "close": 1.5213, "volume": 6084968.2, "close_time": 1748966399999, "quote_volume": 9084926.57039, "trades": 157040, "taker_buy_base": 3260126.5, "taker_buy_quote": 4864610.08189 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 1.5214, "high": 1.5474, "low": 1.4778, "close": 1.5392, "volume": 3144234.4, "close_time": 1748980799999, "quote_volume": 4751536.72199, "trades": 89584, "taker_buy_base": 1578216.6, "taker_buy_quote": 2387373.33558 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 1.5392, "high": 1.5872, "low": 1.4762, "close": 1.5419, "volume": 4884531.6, "close_time": 1748995199999, "quote_volume": 7498012.14804, "trades": 119004, "taker_buy_base": 2704893.3, "taker_buy_quote": 4156303.21779 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 1.542, "high": 1.5703, "low": 1.4323, "close": 1.4362, "volume": 3254053.7, "close_time": 1749009599999, "quote_volume": 4811332.97034, "trades": 92727, "taker_buy_base": 1520030.6, "taker_buy_quote": 2248199.56279 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 1.4361, "high": 1.454, "low": 1.4086, "close": 1.4184, "volume": 1979566.3, "close_time": 1749023999999, "quote_volume": 2839596.91847, "trades": 51089, "taker_buy_base": 982720.0, "taker_buy_quote": 1409878.13262 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 1.4183, "high": 1.4846, "low": 1.4134, "close": 1.4349, "volume": 3344382.6, "close_time": 1749038399999, "quote_volume": 4832958.22974, "trades": 77267, "taker_buy_base": 1699028.2, "taker_buy_quote": 2453536.7243 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 1.435, "high": 1.4419, "low": 1.4138, "close": 1.422, "volume": 1623901.1, "close_time": 1749052799999, "quote_volume": 2318273.17095, "trades": 52332, "taker_buy_base": 820182.4, "taker_buy_quote": 1170609.76364 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 1.422, "high": 1.4278, "low": 1.3744, "close": 1.3836, "volume": 1937990.0, "close_time": 1749067199999, "quote_volume": 2703898.62064, "trades": 37807, "taker_buy_base": 976034.6, "taker_buy_quote": 1359512.22788 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 1.3836, "high": 1.3836, "low": 1.3481, "close": 1.3657, "volume": 1544565.6, "close_time": 1749081599999, "quote_volume": 2107031.0915, "trades": 48394, "taker_buy_base": 793387.2, "taker_buy_quote": 1082485.30405 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 1.3657, "high": 1.3904, "low": 1.3338, "close": 1.3485, "volume": 2018619.5, "close_time": 1749095999999, "quote_volume": 2744103.02291, "trades": 66626, "taker_buy_base": 999424.6, "taker_buy_quote": 1359010.89425 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 1.3486, "high": 1.3558, "low": 1.3144, "close": 1.3182, "volume": 1560448.5, "close_time": 1749110399999, "quote_volume": 2077910.70593, "trades": 42717, "taker_buy_base": 723003.9, "taker_buy_quote": 962988.21861 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 1.3184, "high": 1.3283, "low": 1.2824, "close": 1.2989, "volume": 1677309.3, "close_time": 1749124799999, "quote_volume": 2184700.13532, "trades": 41672, "taker_buy_base": 577335.7, "taker_buy_quote": 751706.12854 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 1.2988, "high": 1.3446, "low": 1.2604, "close": 1.2774, "volume": 4584700.1, "close_time": 1749139199999, "quote_volume": 5938865.96699, "trades": 91983, "taker_buy_base": 1985337.1, "taker_buy_quote": 2578561.41069 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 1.2775, "high": 1.2782, "low": 1.2105, "close": 1.2194, "volume": 3245560.6, "close_time": 1749153599999, "quote_volume": 4056665.90426, "trades": 72597, "taker_buy_base": 1685753.8, "taker_buy_quote": 2110886.49983 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 1.2195, "high": 1.2211, "low": 1.1685, "close": 1.1872, "volume": 3039077.2, "close_time": 1749167999999, "quote_volume": 3616369.06235, "trades": 75987, "taker_buy_base": 1680382.8, "taker_buy_quote": 1999895.86408 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 1.1872, "high": 1.242, "low": 1.1866, "close": 1.2262, "volume": 3002981.7, "close_time": 1749182399999, "quote_volume": 3667039.64661, "trades": 88692, "taker_buy_base": 1721948.3, "taker_buy_quote": 2102076.61582 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 1.2263, "high": 1.2961, "low": 1.2242, "close": 1.2712, "volume": 2215025.2, "close_time": 1749196799999, "quote_volume": 2799292.97412, "trades": 69796, "taker_buy_base": 1201419.7, "taker_buy_quote": 1517804.08427 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 1.2712, "high": 1.3019, "low": 1.2628, "close": 1.287, "volume": 1411143.1, "close_time": 1749211199999, "quote_volume": 1802768.30571, "trades": 42241, "taker_buy_base": 666128.5, "taker_buy_quote": 851104.1386 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 1.2871, "high": 1.3192, "low": 1.267, "close": 1.2783, "volume": 2241080.9, "close_time": 1749225599999, "quote_volume": 2899196.64623, "trades": 62124, "taker_buy_base": 1042703.2, "taker_buy_quote": 1349594.35334 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 1.2784, "high": 1.2813, "low": 1.2119, "close": 1.22, "volume": 1591355.8, "close_time": 1749239999999, "quote_volume": 1972492.14897, "trades": 43889, "taker_buy_base": 663050.3, "taker_buy_quote": 822218.08433 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 1.2201, "high": 1.2315, "low": 1.199, "close": 1.2106, "volume": 843095.7, "close_time": 1749254399999, "quote_volume": 1023120.8247, "trades": 24345, "taker_buy_base": 455659.7, "taker_buy_quote": 552998.52048 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 1.2106, "high": 1.2632, "low": 1.1921, "close": 1.2369, "volume": 2029854.8, "close_time": 1749268799999, "quote_volume": 2493197.37497, "trades": 54163, "taker_buy_base": 982135.1, "taker_buy_quote": 1206745.61387 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 1.2371, "high": 1.3057, "low": 1.2287, "close": 1.2957, "volume": 2229619.5, "close_time": 1749283199999, "quote_volume": 2839200.99157, "trades": 55024, "taker_buy_base": 1092668.9, "taker_buy_quote": 1391862.73756 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 1.2958, "high": 1.3475, "low": 1.287, "close": 1.3343, "volume": 2999032.7, "close_time": 1749297599999, "quote_volume": 3954151.96694, "trades": 85184, "taker_buy_base": 1481544.1, "taker_buy_quote": 1953979.23946 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 1.3344, "high": 1.3403, "low": 1.2912, "close": 1.305, "volume": 1960909.1, "close_time": 1749311999999, "quote_volume": 2587150.85672, "trades": 53926, "taker_buy_base": 858953.5, "taker_buy_quote": 1134081.0902 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 1.305, "high": 1.3353, "low": 1.3016, "close": 1.3251, "volume": 1434286.8, "close_time": 1749326399999, "quote_volume": 1892340.35338, "trades": 41772, "taker_buy_base": 717630.4, "taker_buy_quote": 947304.0501 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 1.3249, "high": 1.3254, "low": 1.3074, "close": 1.3153, "volume": 779753.3, "close_time": 1749340799999, "quote_volume": 1026920.90824, "trades": 20752, "taker_buy_base": 377443.7, "taker_buy_quote": 497226.34691 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 1.3152, "high": 1.3515, "low": 1.2832, "close": 1.2865, "volume": 2167642.8, "close_time": 1749355199999, "quote_volume": 2831897.11935, "trades": 57142, "taker_buy_base": 977284.2, "taker_buy_quote": 1277526.12302 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 1.2865, "high": 1.2948, "low": 1.2541, "close": 1.2585, "volume": 1224683.7, "close_time": 1749369599999, "quote_volume": 1558696.0052, "trades": 28568, "taker_buy_base": 557421.3, "taker_buy_quote": 710210.48454 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 1.2585, "high": 1.2875, "low": 1.2558, "close": 1.281, "volume": 1033374.3, "close_time": 1749383999999, "quote_volume": 1310868.81456, "trades": 27960, "taker_buy_base": 533972.0, "taker_buy_quote": 677968.61199 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 1.281, "high": 1.283, "low": 1.2623, "close": 1.2686, "volume": 821520.1, "close_time": 1749398399999, "quote_volume": 1044747.86383, "trades": 24861, "taker_buy_base": 413208.0, "taker_buy_quote": 525776.39457 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 1.2688, "high": 1.2876, "low": 1.2635, "close": 1.2828, "volume": 657498.3, "close_time": 1749412799999, "quote_volume": 839508.09724, "trades": 21475, "taker_buy_base": 340282.7, "taker_buy_quote": 434404.76901 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 1.2828, "high": 1.2883, "low": 1.2531, "close": 1.2569, "volume": 600748.6, "close_time": 1749427199999, "quote_volume": 763143.61004, "trades": 18668, "taker_buy_base": 282406.4, "taker_buy_quote": 358876.69057 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 1.2568, "high": 1.3233, "low": 1.2475, "close": 1.3211, "volume": 3922553.8, "close_time": 1749441599999, "quote_volume": 5096753.46821, "trades": 71658, "taker_buy_base": 1937043.7, "taker_buy_quote": 2513356.13885 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 1.3211, "high": 1.3462, "low": 1.2957, "close": 1.3375, "volume": 2398306.0, "close_time": 1749455999999, "quote_volume": 3168160.05695, "trades": 63925, "taker_buy_base": 1167597.7, "taker_buy_quote": 1542604.29077 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 1.3375, "high": 1.3721, "low": 1.3287, "close": 1.3524, "volume": 2479493.3, "close_time": 1749470399999, "quote_volume": 3345217.77534, "trades": 61659, "taker_buy_base": 1208654.2, "taker_buy_quote": 1631159.66905 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 1.3522, "high": 1.3687, "low": 1.3239, "close": 1.349, "volume": 1429360.4, "close_time": 1749484799999, "quote_volume": 1924062.03937, "trades": 42762, "taker_buy_base": 669321.5, "taker_buy_quote": 901257.96548 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 1.3489, "high": 1.369, "low": 1.3461, "close": 1.3688, "volume": 942479.1, "close_time": 1749499199999, "quote_volume": 1279003.25749, "trades": 28496, "taker_buy_base": 438381.1, "taker_buy_quote": 594877.38626 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 1.3689, "high": 1.445, "low": 1.3643, "close": 1.4316, "volume": 2468268.5, "close_time": 1749513599999, "quote_volume": 3502737.04852, "trades": 60478, "taker_buy_base": 1242423.5, "taker_buy_quote": 1763483.66637 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 1.4316, "high": 1.4459, "low": 1.376, "close": 1.3812, "volume": 1902038.4, "close_time": 1749527999999, "quote_volume": 2677867.29489, "trades": 61511, "taker_buy_base": 920931.9, "taker_buy_quote": 1297182.43424 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 1.3813, "high": 1.3846, "low": 1.3417, "close": 1.3574, "volume": 1228901.9, "close_time": 1749542399999, "quote_volume": 1669569.24493, "trades": 36558, "taker_buy_base": 606637.9, "taker_buy_quote": 824659.81952 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 1.3575, "high": 1.3829, "low": 1.335, "close": 1.3737, "volume": 1714303.5, "close_time": 1749556799999, "quote_volume": 2327597.82717, "trades": 37066, "taker_buy_base": 832798.2, "taker_buy_quote": 1130987.34916 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 1.3738, "high": 1.3878, "low": 1.3323, "close": 1.3577, "volume": 2215778.6, "close_time": 1749571199999, "quote_volume": 3010409.27924, "trades": 52244, "taker_buy_base": 1130820.8, "taker_buy_quote": 1538123.78729 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 1.3578, "high": 1.3707, "low": 1.3334, "close": 1.3635, "volume": 766035.7, "close_time": 1749585599999, "quote_volume": 1035627.79286, "trades": 28249, "taker_buy_base": 326358.2, "taker_buy_quote": 441285.23131 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 1.3636, "high": 1.384, "low": 1.349, "close": 1.3794, "volume": 880103.9, "close_time": 1749599999999, "quote_volume": 1202152.82803, "trades": 28901, "taker_buy_base": 427120.0, "taker_buy_quote": 583474.35536 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 1.3795, "high": 1.3812, "low": 1.3224, "close": 1.3331, "volume": 1222595.0, "close_time": 1749614399999, "quote_volume": 1643990.48407, "trades": 38494, "taker_buy_base": 616214.8, "taker_buy_quote": 829162.42882 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 1.3326, "high": 1.3559, "low": 1.3275, "close": 1.3442, "volume": 1095274.2, "close_time": 1749628799999, "quote_volume": 1471588.61117, "trades": 40311, "taker_buy_base": 586928.2, "taker_buy_quote": 788360.02883 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 1.3441, "high": 1.357, "low": 1.3061, "close": 1.3354, "volume": 1057230.7, "close_time": 1749643199999, "quote_volume": 1409040.42605, "trades": 37069, "taker_buy_base": 459457.5, "taker_buy_quote": 611863.47008 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 1.3355, "high": 1.4298, "low": 1.3287, "close": 1.4059, "volume": 2349020.6, "close_time": 1749657599999, "quote_volume": 3249887.2664, "trades": 87372, "taker_buy_base": 1162821.1, "taker_buy_quote": 1607337.42454 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 1.406, "high": 1.4127, "low": 1.3629, "close": 1.3669, "volume": 1231425.3, "close_time": 1749671999999, "quote_volume": 1712692.90936, "trades": 45993, "taker_buy_base": 529623.9, "taker_buy_quote": 736805.20451 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 1.3668, "high": 1.3686, "low": 1.3074, "close": 1.3214, "volume": 1219857.9, "close_time": 1749686399999, "quote_volume": 1620573.00629, "trades": 41531, "taker_buy_base": 613566.3, "taker_buy_quote": 815465.46626 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 1.3215, "high": 1.3231, "low": 1.2712, "close": 1.285, "volume": 2000337.0, "close_time": 1749700799999, "quote_volume": 2578445.95095, "trades": 51791, "taker_buy_base": 720912.9, "taker_buy_quote": 928223.89259 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 1.285, "high": 1.2901, "low": 1.2666, "close": 1.2702, "volume": 757233.3, "close_time": 1749715199999, "quote_volume": 969242.21574, "trades": 27592, "taker_buy_base": 340501.7, "taker_buy_quote": 436074.70865 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 1.2701, "high": 1.4122, "low": 1.2672, "close": 1.3435, "volume": 12257029.9, "close_time": 1749729599999, "quote_volume": 16593518.9419, "trades": 249878, "taker_buy_base": 6297901.1, "taker_buy_quote": 8524598.96957 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 1.3437, "high": 1.434, "low": 1.3279, "close": 1.3729, "volume": 3930141.3, "close_time": 1749743999999, "quote_volume": 5418425.41499, "trades": 109826, "taker_buy_base": 1962221.4, "taker_buy_quote": 2706231.21091 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 1.3728, "high": 1.4207, "low": 1.3697, "close": 1.3765, "volume": 1908659.9, "close_time": 1749758399999, "quote_volume": 2669645.09624, "trades": 65411, "taker_buy_base": 948445.4, "taker_buy_quote": 1327223.23048 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 1.3765, "high": 1.4624, "low": 1.3492, "close": 1.4558, "volume": 4074414.7, "close_time": 1749772799999, "quote_volume": 5707357.0674, "trades": 99412, "taker_buy_base": 2153148.7, "taker_buy_quote": 3028036.68331 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 1.4558, "high": 1.4586, "low": 1.3514, "close": 1.4213, "volume": 10200503.2, "close_time": 1749787199999, "quote_volume": 14220425.71525, "trades": 255493, "taker_buy_base": 4772467.1, "taker_buy_quote": 6654755.00311 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 1.4214, "high": 1.5693, "low": 1.4043, "close": 1.543, "volume": 11587685.7, "close_time": 1749801599999, "quote_volume": 17545170.07312, "trades": 266460, "taker_buy_base": 5918686.1, "taker_buy_quote": 8946602.17803 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 1.543, "high": 1.5976, "low": 1.3062, "close": 1.3498, "volume": 15960308.1, "close_time": 1749815999999, "quote_volume": 22507098.34985, "trades": 299406, "taker_buy_base": 7793830.7, "taker_buy_quote": 11010924.11364 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 1.3496, "high": 1.3708, "low": 1.2567, "close": 1.3108, "volume": 5342763.6, "close_time": 1749830399999, "quote_volume": 6992555.30427, "trades": 133709, "taker_buy_base": 2310494.3, "taker_buy_quote": 3022921.81678 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 1.3109, "high": 1.3333, "low": 1.2759, "close": 1.2988, "volume": 3493954.7, "close_time": 1749844799999, "quote_volume": 4564325.04699, "trades": 92934, "taker_buy_base": 1505980.1, "taker_buy_quote": 1966997.18273 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 1.2988, "high": 1.331, "low": 1.2925, "close": 1.3178, "volume": 1593272.4, "close_time": 1749859199999, "quote_volume": 2095974.12309, "trades": 58208, "taker_buy_base": 821748.2, "taker_buy_quote": 1080884.08516 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 1.3178, "high": 1.3195, "low": 1.2601, "close": 1.2792, "volume": 2487316.7, "close_time": 1749873599999, "quote_volume": 3190920.25968, "trades": 81545, "taker_buy_base": 1165739.0, "taker_buy_quote": 1496471.69391 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 1.2791, "high": 1.2865, "low": 1.262, "close": 1.2695, "volume": 1552290.4, "close_time": 1749887999999, "quote_volume": 1977903.78953, "trades": 46805, "taker_buy_base": 779507.2, "taker_buy_quote": 993394.65113 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 1.2695, "high": 1.282, "low": 1.2442, "close": 1.2639, "volume": 2189321.2, "close_time": 1749902399999, "quote_volume": 2754512.66752, "trades": 55143, "taker_buy_base": 1103630.4, "taker_buy_quote": 1388868.73183 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 1.2637, "high": 1.2751, "low": 1.2249, "close": 1.2545, "volume": 1281496.9, "close_time": 1749916799999, "quote_volume": 1603173.39015, "trades": 31249, "taker_buy_base": 605813.5, "taker_buy_quote": 758169.0427 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 1.2545, "high": 1.2597, "low": 1.2292, "close": 1.2336, "volume": 1074188.6, "close_time": 1749931199999, "quote_volume": 1332523.31796, "trades": 25906, "taker_buy_base": 523678.0, "taker_buy_quote": 649688.51627 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 1.2338, "high": 1.2558, "low": 1.2119, "close": 1.2468, "volume": 870521.0, "close_time": 1749945599999, "quote_volume": 1074618.56146, "trades": 26587, "taker_buy_base": 366274.4, "taker_buy_quote": 452629.83891 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 1.2468, "high": 1.2851, "low": 1.2387, "close": 1.2619, "volume": 1392762.1, "close_time": 1749959999999, "quote_volume": 1766042.24156, "trades": 43762, "taker_buy_base": 713945.4, "taker_buy_quote": 904810.38958 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 1.2619, "high": 1.2798, "low": 1.2476, "close": 1.2661, "volume": 1531061.2, "close_time": 1749974399999, "quote_volume": 1940029.14726, "trades": 48689, "taker_buy_base": 767496.5, "taker_buy_quote": 973031.04313 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 1.2663, "high": 1.2745, "low": 1.2297, "close": 1.241, "volume": 871029.2, "close_time": 1749988799999, "quote_volume": 1089211.83483, "trades": 31858, "taker_buy_base": 439228.9, "taker_buy_quote": 549364.44912 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 1.2407, "high": 1.2499, "low": 1.2262, "close": 1.2323, "volume": 794558.2, "close_time": 1750003199999, "quote_volume": 983834.89061, "trades": 24175, "taker_buy_base": 345031.9, "taker_buy_quote": 427517.1144 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 1.2323, "high": 1.2537, "low": 1.22, "close": 1.2442, "volume": 619737.0, "close_time": 1750017599999, "quote_volume": 764298.00904, "trades": 18699, "taker_buy_base": 316429.5, "taker_buy_quote": 390153.54884 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 1.2441, "high": 1.2508, "low": 1.2178, "close": 1.2421, "volume": 670147.9, "close_time": 1750031999999, "quote_volume": 827779.76523, "trades": 24303, "taker_buy_base": 329896.0, "taker_buy_quote": 407486.3096 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 1.242, "high": 1.254, "low": 1.2232, "close": 1.2297, "volume": 961570.5, "close_time": 1750046399999, "quote_volume": 1189627.38257, "trades": 33319, "taker_buy_base": 466278.8, "taker_buy_quote": 576954.50181 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 1.2298, "high": 1.2482, "low": 1.2284, "close": 1.2444, "volume": 781020.2, "close_time": 1750060799999, "quote_volume": 968153.58321, "trades": 25386, "taker_buy_base": 372385.8, "taker_buy_quote": 461623.64047 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 1.2444, "high": 1.2446, "low": 1.2029, "close": 1.221, "volume": 1260893.0, "close_time": 1750075199999, "quote_volume": 1544311.10097, "trades": 30870, "taker_buy_base": 565367.2, "taker_buy_quote": 692706.75745 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 1.2209, "high": 1.2261, "low": 1.1959, "close": 1.2112, "volume": 1740630.3, "close_time": 1750089599999, "quote_volume": 2108737.73942, "trades": 29098, "taker_buy_base": 807193.8, "taker_buy_quote": 978927.6646 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 1.2113, "high": 1.2573, "low": 1.2082, "close": 1.2498, "volume": 1615886.6, "close_time": 1750103999999, "quote_volume": 2005883.57406, "trades": 50265, "taker_buy_base": 929603.4, "taker_buy_quote": 1153863.71746 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 1.2499, "high": 1.2637, "low": 1.1931, "close": 1.196, "volume": 1270847.0, "close_time": 1750118399999, "quote_volume": 1562751.026, "trades": 31531, "taker_buy_base": 573625.6, "taker_buy_quote": 705203.96548 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 1.1961, "high": 1.2047, "low": 1.1701, "close": 1.1961, "volume": 1111322.0, "close_time": 1750132799999, "quote_volume": 1320486.58188, "trades": 34909, "taker_buy_base": 555439.3, "taker_buy_quote": 659948.7326 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 1.196, "high": 1.2115, "low": 1.1736, "close": 1.1778, "volume": 568893.9, "close_time": 1750147199999, "quote_volume": 677130.3557, "trades": 18188, "taker_buy_base": 268685.4, "taker_buy_quote": 320079.03646 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 1.1775, "high": 1.21, "low": 1.1635, "close": 1.1962, "volume": 1051703.7, "close_time": 1750161599999, "quote_volume": 1247444.40862, "trades": 27443, "taker_buy_base": 570056.0, "taker_buy_quote": 675756.20578 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 1.1961, "high": 1.2047, "low": 1.163, "close": 1.1761, "volume": 1015379.5, "close_time": 1750175999999, "quote_volume": 1205759.07066, "trades": 33614, "taker_buy_base": 517291.9, "taker_buy_quote": 614470.65222 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 1.1763, "high": 1.1774, "low": 1.123, "close": 1.1548, "volume": 1450612.7, "close_time": 1750190399999, "quote_volume": 1660040.65429, "trades": 29824, "taker_buy_base": 686253.9, "taker_buy_quote": 784270.88197 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 1.1542, "high": 1.165, "low": 1.1333, "close": 1.1392, "volume": 422322.4, "close_time": 1750204799999, "quote_volume": 485237.85847, "trades": 14901, "taker_buy_base": 213026.2, "taker_buy_quote": 244905.63079 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 1.1393, "high": 1.1561, "low": 1.1248, "close": 1.1345, "volume": 546247.0, "close_time": 1750219199999, "quote_volume": 621445.98099, "trades": 16867, "taker_buy_base": 221553.3, "taker_buy_quote": 252128.77801 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 1.1346, "high": 1.1546, "low": 1.1251, "close": 1.1288, "volume": 852862.3, "close_time": 1750233599999, "quote_volume": 972357.33611, "trades": 18405, "taker_buy_base": 391004.6, "taker_buy_quote": 446092.85053 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 1.1289, "high": 1.1438, "low": 1.1043, "close": 1.1162, "volume": 847705.1, "close_time": 1750247999999, "quote_volume": 951535.38504, "trades": 24644, "taker_buy_base": 360486.0, "taker_buy_quote": 405090.22135 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 1.1161, "high": 1.117, "low": 1.0722, "close": 1.0915, "volume": 1334278.4, "close_time": 1750262399999, "quote_volume": 1464038.56166, "trades": 35682, "taker_buy_base": 646484.6, "taker_buy_quote": 709816.88343 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 1.0915, "high": 1.1136, "low": 1.0818, "close": 1.0912, "volume": 1080967.2, "close_time": 1750276799999, "quote_volume": 1185517.00187, "trades": 31243, "taker_buy_base": 507477.7, "taker_buy_quote": 556894.10014 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 1.0912, "high": 1.1272, "low": 1.0896, "close": 1.1225, "volume": 415224.2, "close_time": 1750291199999, "quote_volume": 464085.61272, "trades": 14623, "taker_buy_base": 144097.6, "taker_buy_quote": 160957.09712 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 1.1225, "high": 1.1322, "low": 1.0858, "close": 1.0955, "volume": 602104.0, "close_time": 1750305599999, "quote_volume": 663727.72306, "trades": 16448, "taker_buy_base": 220209.4, "taker_buy_quote": 243215.1789 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 1.0955, "high": 1.0968, "low": 1.0677, "close": 1.0697, "volume": 704776.9, "close_time": 1750319999999, "quote_volume": 765747.69731, "trades": 15272, "taker_buy_base": 386814.4, "taker_buy_quote": 420520.62776 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 1.0696, "high": 1.082, "low": 1.063, "close": 1.066, "volume": 573085.5, "close_time": 1750334399999, "quote_volume": 613591.34464, "trades": 14864, "taker_buy_base": 253654.5, "taker_buy_quote": 271685.78918 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 1.0659, "high": 1.0674, "low": 1.0262, "close": 1.031, "volume": 835997.5, "close_time": 1750348799999, "quote_volume": 874821.04897, "trades": 20871, "taker_buy_base": 372614.7, "taker_buy_quote": 389497.18088 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 1.0312, "high": 1.0344, "low": 1.0035, "close": 1.0256, "volume": 1703144.6, "close_time": 1750363199999, "quote_volume": 1735460.47821, "trades": 34402, "taker_buy_base": 833793.7, "taker_buy_quote": 849337.50429 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 1.0257, "high": 1.0488, "low": 1.0241, "close": 1.0485, "volume": 676241.7, "close_time": 1750377599999, "quote_volume": 701764.94541, "trades": 17576, "taker_buy_base": 312306.5, "taker_buy_quote": 324111.31315 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 1.0486, "high": 1.0576, "low": 1.0095, "close": 1.0203, "volume": 953117.9, "close_time": 1750391999999, "quote_volume": 981688.48768, "trades": 23469, "taker_buy_base": 439640.1, "taker_buy_quote": 453270.09292 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 1.0206, "high": 1.0468, "low": 0.9926, "close": 1.0346, "volume": 1108325.9, "close_time": 1750406399999, "quote_volume": 1124015.05342, "trades": 27959, "taker_buy_base": 539035.1, "taker_buy_quote": 546408.00921 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 1.0346, "high": 1.0409, "low": 1.0162, "close": 1.0315, "volume": 537713.0, "close_time": 1750420799999, "quote_volume": 552452.9035, "trades": 18118, "taker_buy_base": 266959.1, "taker_buy_quote": 274369.02012 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 1.0316, "high": 1.0555, "low": 1.0214, "close": 1.0279, "volume": 1113064.3, "close_time": 1750435199999, "quote_volume": 1157570.40406, "trades": 25752, "taker_buy_base": 542924.9, "taker_buy_quote": 564648.17988 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 1.028, "high": 1.0508, "low": 1.0062, "close": 1.0457, "volume": 1220939.2, "close_time": 1750449599999, "quote_volume": 1249791.09761, "trades": 27172, "taker_buy_base": 586239.6, "taker_buy_quote": 600535.99487 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 1.0455, "high": 1.0521, "low": 1.0174, "close": 1.0229, "volume": 576901.0, "close_time": 1750463999999, "quote_volume": 598398.32588, "trades": 11297, "taker_buy_base": 246525.8, "taker_buy_quote": 255704.94514 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 1.0229, "high": 1.05, "low": 1.0202, "close": 1.0475, "volume": 689261.0, "close_time": 1750478399999, "quote_volume": 714480.43439, "trades": 15753, "taker_buy_base": 311524.7, "taker_buy_quote": 322759.79996 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 1.0473, "high": 1.071, "low": 1.0438, "close": 1.0676, "volume": 916652.5, "close_time": 1750492799999, "quote_volume": 971725.22101, "trades": 19474, "taker_buy_base": 420539.8, "taker_buy_quote": 445861.81517 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 1.0673, "high": 1.0695, "low": 1.0444, "close": 1.053, "volume": 578231.4, "close_time": 1750507199999, "quote_volume": 609760.92795, "trades": 11758, "taker_buy_base": 245034.3, "taker_buy_quote": 258306.68373 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 1.053, "high": 1.0531, "low": 0.9829, "close": 0.9981, "volume": 990071.7, "close_time": 1750521599999, "quote_volume": 997437.2176, "trades": 18951, "taker_buy_base": 440349.4, "taker_buy_quote": 443018.05909 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.9981, "high": 1.0111, "low": 0.9669, "close": 0.9733, "volume": 1050682.9, "close_time": 1750535999999, "quote_volume": 1033114.58243, "trades": 17951, "taker_buy_base": 466459.4, "taker_buy_quote": 457988.39614 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.9732, "high": 0.9777, "low": 0.9327, "close": 0.9625, "volume": 1968127.2, "close_time": 1750550399999, "quote_volume": 1874403.71235, "trades": 30823, "taker_buy_base": 919182.9, "taker_buy_quote": 876182.09002 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.9623, "high": 0.9665, "low": 0.9123, "close": 0.9178, "volume": 1206353.0, "close_time": 1750564799999, "quote_volume": 1132996.26727, "trades": 22027, "taker_buy_base": 516645.7, "taker_buy_quote": 485634.9576 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.9179, "high": 0.9384, "low": 0.9161, "close": 0.9223, "volume": 627503.7, "close_time": 1750579199999, "quote_volume": 581865.82942, "trades": 14737, "taker_buy_base": 300354.1, "taker_buy_quote": 278500.27211 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.9226, "high": 0.9351, "low": 0.9118, "close": 0.9259, "volume": 441292.6, "close_time": 1750593599999, "quote_volume": 407004.27693, "trades": 11437, "taker_buy_base": 207571.7, "taker_buy_quote": 191417.26906 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.9259, "high": 0.9286, "low": 0.8754, "close": 0.8939, "volume": 2091054.0, "close_time": 1750607999999, "quote_volume": 1883387.83204, "trades": 31795, "taker_buy_base": 957809.1, "taker_buy_quote": 862525.63573 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.8935, "high": 0.9079, "low": 0.8787, "close": 0.8875, "volume": 1401090.0, "close_time": 1750622399999, "quote_volume": 1246811.44145, "trades": 16357, "taker_buy_base": 642434.5, "taker_buy_quote": 571783.81334 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.8875, "high": 0.9055, "low": 0.8599, "close": 0.8998, "volume": 1349953.8, "close_time": 1750636799999, "quote_volume": 1193664.44624, "trades": 19005, "taker_buy_base": 629074.8, "taker_buy_quote": 556526.33059 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.8996, "high": 0.9069, "low": 0.8803, "close": 0.8953, "volume": 611898.4, "close_time": 1750651199999, "quote_volume": 547030.8313, "trades": 12720, "taker_buy_base": 289161.3, "taker_buy_quote": 258455.28163 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.8952, "high": 0.9405, "low": 0.8946, "close": 0.9352, "volume": 934445.8, "close_time": 1750665599999, "quote_volume": 858486.98081, "trades": 15590, "taker_buy_base": 460254.7, "taker_buy_quote": 422947.84117 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.9353, "high": 0.9457, "low": 0.9176, "close": 0.9387, "volume": 876184.1, "close_time": 1750679999999, "quote_volume": 816045.55825, "trades": 16677, "taker_buy_base": 412040.8, "taker_buy_quote": 383961.20369 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.9387, "high": 0.9547, "low": 0.9099, "close": 0.9143, "volume": 1425834.1, "close_time": 1750694399999, "quote_volume": 1334691.73565, "trades": 26623, "taker_buy_base": 640838.3, "taker_buy_quote": 600220.97642 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.9143, "high": 0.9525, "low": 0.8948, "close": 0.9468, "volume": 1160118.9, "close_time": 1750708799999, "quote_volume": 1075567.58967, "trades": 24158, "taker_buy_base": 560267.4, "taker_buy_quote": 519556.82677 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.9469, "high": 0.9889, "low": 0.9448, "close": 0.9749, "volume": 1235906.1, "close_time": 1750723199999, "quote_volume": 1201626.81739, "trades": 21074, "taker_buy_base": 551260.8, "taker_buy_quote": 536026.43249 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.975, "high": 0.9778, "low": 0.9573, "close": 0.9618, "volume": 573657.7, "close_time": 1750737599999, "quote_volume": 555004.23637, "trades": 11489, "taker_buy_base": 269297.6, "taker_buy_quote": 260715.5197 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.9618, "high": 0.9763, "low": 0.9529, "close": 0.9554, "volume": 601217.3, "close_time": 1750751999999, "quote_volume": 581207.38429, "trades": 12856, "taker_buy_base": 336398.5, "taker_buy_quote": 325273.80182 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.9553, "high": 0.9612, "low": 0.9435, "close": 0.9595, "volume": 485114.7, "close_time": 1750766399999, "quote_volume": 461346.45498, "trades": 12970, "taker_buy_base": 262225.2, "taker_buy_quote": 249462.55951 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.9596, "high": 0.9649, "low": 0.9463, "close": 0.9525, "volume": 486479.5, "close_time": 1750780799999, "quote_volume": 465376.35448, "trades": 13474, "taker_buy_base": 257081.6, "taker_buy_quote": 245985.95873 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.9526, "high": 0.9759, "low": 0.9343, "close": 0.942, "volume": 565219.1, "close_time": 1750795199999, "quote_volume": 537747.11864, "trades": 13439, "taker_buy_base": 269085.0, "taker_buy_quote": 256265.7094 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.9419, "high": 0.9516, "low": 0.934, "close": 0.9505, "volume": 521499.4, "close_time": 1750809599999, "quote_volume": 491519.23015, "trades": 13464, "taker_buy_base": 225534.2, "taker_buy_quote": 212652.36371 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.9503, "high": 0.9503, "low": 0.9185, "close": 0.9224, "volume": 626629.4, "close_time": 1750823999999, "quote_volume": 582751.20418, "trades": 13704, "taker_buy_base": 260118.4, "taker_buy_quote": 242263.10341 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.9223, "high": 0.9289, "low": 0.9093, "close": 0.9233, "volume": 474571.4, "close_time": 1750838399999, "quote_volume": 436362.87913, "trades": 11758, "taker_buy_base": 206344.6, "taker_buy_quote": 189695.15174 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.9233, "high": 0.9236, "low": 0.9054, "close": 0.92, "volume": 459918.2, "close_time": 1750852799999, "quote_volume": 420086.6157, "trades": 10235, "taker_buy_base": 215769.2, "taker_buy_quote": 197215.8387 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.92, "high": 0.9386, "low": 0.9085, "close": 0.9115, "volume": 593203.5, "close_time": 1750867199999, "quote_volume": 546000.385, "trades": 13764, "taker_buy_base": 317425.2, "taker_buy_quote": 292139.73304 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.9115, "high": 0.9257, "low": 0.9005, "close": 0.9208, "volume": 469360.3, "close_time": 1750881599999, "quote_volume": 427972.02099, "trades": 11958, "taker_buy_base": 231628.2, "taker_buy_quote": 211250.66109 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.9209, "high": 0.9229, "low": 0.8923, "close": 0.9016, "volume": 540338.4, "close_time": 1750895999999, "quote_volume": 488038.2696, "trades": 12546, "taker_buy_base": 233850.9, "taker_buy_quote": 211374.2506 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.9016, "high": 0.9134, "low": 0.8889, "close": 0.8982, "volume": 886288.7, "close_time": 1750910399999, "quote_volume": 797934.49309, "trades": 16762, "taker_buy_base": 434882.8, "taker_buy_quote": 391570.15629 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.8983, "high": 0.9033, "low": 0.8869, "close": 0.8929, "volume": 592348.2, "close_time": 1750924799999, "quote_volume": 529359.85557, "trades": 10879, "taker_buy_base": 281011.3, "taker_buy_quote": 251181.06259 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.8927, "high": 0.9009, "low": 0.8807, "close": 0.8987, "volume": 511907.2, "close_time": 1750939199999, "quote_volume": 456434.06085, "trades": 10797, "taker_buy_base": 248421.2, "taker_buy_quote": 221592.06637 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.899, "high": 0.899, "low": 0.8753, "close": 0.8895, "volume": 652119.5, "close_time": 1750953599999, "quote_volume": 576769.64535, "trades": 13144, "taker_buy_base": 269814.7, "taker_buy_quote": 238659.18354 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.8892, "high": 0.8926, "low": 0.8741, "close": 0.8885, "volume": 267271.4, "close_time": 1750967999999, "quote_volume": 235560.93306, "trades": 7281, "taker_buy_base": 140505.3, "taker_buy_quote": 123817.88316 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.8885, "high": 0.8983, "low": 0.8814, "close": 0.8853, "volume": 240347.4, "close_time": 1750982399999, "quote_volume": 213732.70958, "trades": 7310, "taker_buy_base": 102062.5, "taker_buy_quote": 90713.68353 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.8853, "high": 0.9021, "low": 0.881, "close": 0.8982, "volume": 607997.0, "close_time": 1750996799999, "quote_volume": 543055.95253, "trades": 11767, "taker_buy_base": 312310.0, "taker_buy_quote": 279324.72916 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.8983, "high": 0.9109, "low": 0.8934, "close": 0.8989, "volume": 490139.0, "close_time": 1751011199999, "quote_volume": 441389.81155, "trades": 10849, "taker_buy_base": 232795.1, "taker_buy_quote": 209793.32464 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.8994, "high": 0.911, "low": 0.8958, "close": 0.9041, "volume": 376431.8, "close_time": 1751025599999, "quote_volume": 340763.94172, "trades": 9109, "taker_buy_base": 166057.7, "taker_buy_quote": 150298.38878 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.9039, "high": 0.9423, "low": 0.8963, "close": 0.9288, "volume": 1046852.9, "close_time": 1751039999999, "quote_volume": 960934.33239, "trades": 17662, "taker_buy_base": 519848.5, "taker_buy_quote": 478396.16437 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.9289, "high": 0.9322, "low": 0.8982, "close": 0.9016, "volume": 613670.1, "close_time": 1751054399999, "quote_volume": 561967.713, "trades": 16446, "taker_buy_base": 287020.6, "taker_buy_quote": 263020.01178 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.9015, "high": 0.9134, "low": 0.8972, "close": 0.9025, "volume": 374187.9, "close_time": 1751068799999, "quote_volume": 338763.94956, "trades": 11047, "taker_buy_base": 160137.7, "taker_buy_quote": 144963.31884 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.9023, "high": 0.9199, "low": 0.8956, "close": 0.8994, "volume": 524712.6, "close_time": 1751083199999, "quote_volume": 474345.68645, "trades": 12997, "taker_buy_base": 221421.1, "taker_buy_quote": 200259.8929 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.8995, "high": 0.9037, "low": 0.8941, "close": 0.8987, "volume": 347720.5, "close_time": 1751097599999, "quote_volume": 312231.13763, "trades": 8702, "taker_buy_base": 195896.6, "taker_buy_quote": 175887.6322 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.8986, "high": 0.8986, "low": 0.8884, "close": 0.8913, "volume": 316506.1, "close_time": 1751111999999, "quote_volume": 282521.73788, "trades": 9155, "taker_buy_base": 170868.7, "taker_buy_quote": 152520.42255 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.8915, "high": 0.899, "low": 0.889, "close": 0.8968, "volume": 294745.5, "close_time": 1751126399999, "quote_volume": 263122.71578, "trades": 8560, "taker_buy_base": 143383.8, "taker_buy_quote": 128038.85283 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.8968, "high": 0.9057, "low": 0.8915, "close": 0.902, "volume": 396291.5, "close_time": 1751140799999, "quote_volume": 356429.84866, "trades": 10346, "taker_buy_base": 166681.7, "taker_buy_quote": 149936.39596 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.9021, "high": 0.9201, "low": 0.9021, "close": 0.9125, "volume": 329581.0, "close_time": 1751155199999, "quote_volume": 300125.51268, "trades": 6965, "taker_buy_base": 184973.3, "taker_buy_quote": 168468.71906 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.9127, "high": 0.9252, "low": 0.9059, "close": 0.9165, "volume": 417612.9, "close_time": 1751169599999, "quote_volume": 381591.57011, "trades": 8142, "taker_buy_base": 220741.1, "taker_buy_quote": 201849.12316 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.9164, "high": 0.9278, "low": 0.9114, "close": 0.9261, "volume": 363974.3, "close_time": 1751183999999, "quote_volume": 335021.02825, "trades": 7547, "taker_buy_base": 193867.3, "taker_buy_quote": 178378.75858 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.9262, "high": 0.9288, "low": 0.9118, "close": 0.9137, "volume": 242992.1, "close_time": 1751198399999, "quote_volume": 223527.02423, "trades": 6772, "taker_buy_base": 98660.6, "taker_buy_quote": 90769.165 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.9137, "high": 0.9179, "low": 0.9031, "close": 0.906, "volume": 345265.4, "close_time": 1751212799999, "quote_volume": 314718.67312, "trades": 7168, "taker_buy_base": 160551.5, "taker_buy_quote": 146471.0873 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.9059, "high": 0.9276, "low": 0.9038, "close": 0.9269, "volume": 215957.5, "close_time": 1751227199999, "quote_volume": 198064.61962, "trades": 6549, "taker_buy_base": 97629.2, "taker_buy_quote": 89428.93558 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.9269, "high": 0.9662, "low": 0.9269, "close": 0.9532, "volume": 711378.4, "close_time": 1751241599999, "quote_volume": 673228.2849, "trades": 15711, "taker_buy_base": 320152.7, "taker_buy_quote": 302758.49945 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.9532, "high": 0.9571, "low": 0.9305, "close": 0.9326, "volume": 389735.2, "close_time": 1751255999999, "quote_volume": 367339.68479, "trades": 8602, "taker_buy_base": 175530.2, "taker_buy_quote": 165614.85743 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.9327, "high": 0.9358, "low": 0.9189, "close": 0.9307, "volume": 342975.8, "close_time": 1751270399999, "quote_volume": 318184.3476, "trades": 8656, "taker_buy_base": 156327.6, "taker_buy_quote": 145118.71749 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.9307, "high": 0.931, "low": 0.9197, "close": 0.9298, "volume": 416538.5, "close_time": 1751284799999, "quote_volume": 385566.99903, "trades": 7867, "taker_buy_base": 198393.7, "taker_buy_quote": 183782.48714 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.9297, "high": 0.9387, "low": 0.9152, "close": 0.9282, "volume": 959366.5, "close_time": 1751299199999, "quote_volume": 889673.75486, "trades": 16370, "taker_buy_base": 542259.6, "taker_buy_quote": 503047.82433 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.9283, "high": 0.9501, "low": 0.9269, "close": 0.9482, "volume": 241036.1, "close_time": 1751313599999, "quote_volume": 226386.92777, "trades": 7600, "taker_buy_base": 124110.8, "taker_buy_quote": 116624.22243 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.9484, "high": 0.9578, "low": 0.9389, "close": 0.9508, "volume": 311109.0, "close_time": 1751327999999, "quote_volume": 295343.33229, "trades": 8242, "taker_buy_base": 155661.3, "taker_buy_quote": 147955.94763 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.9506, "high": 0.9518, "low": 0.9175, "close": 0.9218, "volume": 414138.8, "close_time": 1751342399999, "quote_volume": 386035.81454, "trades": 12038, "taker_buy_base": 163209.9, "taker_buy_quote": 152217.69619 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.9218, "high": 0.9224, "low": 0.8887, "close": 0.9051, "volume": 764699.7, "close_time": 1751356799999, "quote_volume": 689139.41038, "trades": 15463, "taker_buy_base": 345044.4, "taker_buy_quote": 310586.11405 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.9051, "high": 0.9061, "low": 0.8882, "close": 0.8914, "volume": 331546.4, "close_time": 1751371199999, "quote_volume": 297363.07757, "trades": 7258, "taker_buy_base": 173113.4, "taker_buy_quote": 155358.58359 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.8913, "high": 0.9008, "low": 0.8809, "close": 0.8974, "volume": 437999.8, "close_time": 1751385599999, "quote_volume": 390397.61604, "trades": 11758, "taker_buy_base": 229047.7, "taker_buy_quote": 204310.9317 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.8975, "high": 0.9068, "low": 0.8868, "close": 0.8998, "volume": 344426.0, "close_time": 1751399999999, "quote_volume": 309186.00673, "trades": 8330, "taker_buy_base": 188317.7, "taker_buy_quote": 169094.56806 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.9, "high": 0.9222, "low": 0.8875, "close": 0.921, "volume": 328731.6, "close_time": 1751414399999, "quote_volume": 296517.88004, "trades": 8921, "taker_buy_base": 174840.6, "taker_buy_quote": 157885.05728 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.9212, "high": 0.9212, "low": 0.8942, "close": 0.8989, "volume": 1053599.5, "close_time": 1751428799999, "quote_volume": 954953.68783, "trades": 18773, "taker_buy_base": 531505.5, "taker_buy_quote": 481727.68098 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.8989, "high": 0.9196, "low": 0.8966, "close": 0.9108, "volume": 511421.8, "close_time": 1751443199999, "quote_volume": 465064.7228, "trades": 10946, "taker_buy_base": 257231.5, "taker_buy_quote": 233899.98835 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.911, "high": 0.939, "low": 0.9107, "close": 0.9322, "volume": 611734.1, "close_time": 1751457599999, "quote_volume": 566332.2602, "trades": 11821, "taker_buy_base": 329591.1, "taker_buy_quote": 304871.51075 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.9322, "high": 0.9765, "low": 0.9305, "close": 0.9605, "volume": 938558.5, "close_time": 1751471999999, "quote_volume": 892006.91372, "trades": 19674, "taker_buy_base": 456457.9, "taker_buy_quote": 434294.80422 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.9605, "high": 0.978, "low": 0.9563, "close": 0.9682, "volume": 702159.4, "close_time": 1751486399999, "quote_volume": 679548.88676, "trades": 14546, "taker_buy_base": 314036.7, "taker_buy_quote": 303826.00128 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.9681, "high": 0.9844, "low": 0.9641, "close": 0.9702, "volume": 473012.8, "close_time": 1751500799999, "quote_volume": 460843.2667, "trades": 10877, "taker_buy_base": 191386.2, "taker_buy_quote": 186695.81846 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.9703, "high": 0.9759, "low": 0.9602, "close": 0.963, "volume": 386171.8, "close_time": 1751515199999, "quote_volume": 373459.69928, "trades": 11260, "taker_buy_base": 102490.4, "taker_buy_quote": 99091.09076 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.9628, "high": 0.9769, "low": 0.9608, "close": 0.9729, "volume": 395216.8, "close_time": 1751529599999, "quote_volume": 383934.06346, "trades": 9318, "taker_buy_base": 165010.1, "taker_buy_quote": 160243.7411 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.9731, "high": 0.9743, "low": 0.962, "close": 0.9684, "volume": 428613.5, "close_time": 1751543999999, "quote_volume": 414957.07428, "trades": 8228, "taker_buy_base": 164405.0, "taker_buy_quote": 159277.01284 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.9683, "high": 0.9788, "low": 0.9465, "close": 0.9485, "volume": 998989.5, "close_time": 1751558399999, "quote_volume": 964439.89548, "trades": 17161, "taker_buy_base": 384703.5, "taker_buy_quote": 371599.20823 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.9485, "high": 0.9585, "low": 0.9483, "close": 0.9554, "volume": 305938.2, "close_time": 1751572799999, "quote_volume": 291380.18129, "trades": 6210, "taker_buy_base": 153322.6, "taker_buy_quote": 145935.50456 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.9554, "high": 0.9569, "low": 0.947, "close": 0.9536, "volume": 201755.7, "close_time": 1751587199999, "quote_volume": 192119.82089, "trades": 5568, "taker_buy_base": 78682.8, "taker_buy_quote": 74954.1481 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.954, "high": 0.9552, "low": 0.9277, "close": 0.9307, "volume": 596131.9, "close_time": 1751601599999, "quote_volume": 559837.00729, "trades": 10063, "taker_buy_base": 272825.2, "taker_buy_quote": 256175.72276 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.9307, "high": 0.9361, "low": 0.9139, "close": 0.915, "volume": 356674.1, "close_time": 1751615999999, "quote_volume": 330273.94597, "trades": 8479, "taker_buy_base": 121003.2, "taker_buy_quote": 112143.64618 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.915, "high": 0.9292, "low": 0.9074, "close": 0.9246, "volume": 293676.0, "close_time": 1751630399999, "quote_volume": 270515.12808, "trades": 7254, "taker_buy_base": 149855.3, "taker_buy_quote": 138088.77391 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.9246, "high": 0.9271, "low": 0.907, "close": 0.9074, "volume": 368168.4, "close_time": 1751644799999, "quote_volume": 336741.93579, "trades": 10402, "taker_buy_base": 157704.0, "taker_buy_quote": 144208.66448 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.9073, "high": 0.9163, "low": 0.9014, "close": 0.9103, "volume": 228741.1, "close_time": 1751659199999, "quote_volume": 207659.84121, "trades": 7811, "taker_buy_base": 123728.3, "taker_buy_quote": 112321.20969 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.9104, "high": 0.9139, "low": 0.9067, "close": 0.9116, "volume": 102882.1, "close_time": 1751673599999, "quote_volume": 93647.16328, "trades": 4100, "taker_buy_base": 58159.4, "taker_buy_quote": 52953.03353 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.9116, "high": 0.9215, "low": 0.9084, "close": 0.9173, "volume": 193590.7, "close_time": 1751687999999, "quote_volume": 177324.6949, "trades": 5786, "taker_buy_base": 84076.5, "taker_buy_quote": 77059.35276 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.9173, "high": 0.9197, "low": 0.9102, "close": 0.9147, "volume": 155023.8, "close_time": 1751702399999, "quote_volume": 141875.90867, "trades": 4433, "taker_buy_base": 60892.1, "taker_buy_quote": 55740.88133 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.9149, "high": 0.9178, "low": 0.9063, "close": 0.9069, "volume": 325979.1, "close_time": 1751716799999, "quote_volume": 296860.43131, "trades": 6069, "taker_buy_base": 136399.4, "taker_buy_quote": 124199.16592 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.9069, "high": 0.9142, "low": 0.9009, "close": 0.9114, "volume": 295026.6, "close_time": 1751731199999, "quote_volume": 267923.71306, "trades": 6629, "taker_buy_base": 152860.2, "taker_buy_quote": 138821.2771 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.9114, "high": 0.9143, "low": 0.8951, "close": 0.9038, "volume": 378184.4, "close_time": 1751745599999, "quote_volume": 342038.82827, "trades": 8222, "taker_buy_base": 144190.4, "taker_buy_quote": 130318.84301 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.9036, "high": 0.9067, "low": 0.901, "close": 0.9045, "volume": 179702.1, "close_time": 1751759999999, "quote_volume": 162386.37902, "trades": 3952, "taker_buy_base": 92006.3, "taker_buy_quote": 83126.64858 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.9044, "high": 0.905, "low": 0.8943, "close": 0.8955, "volume": 259463.1, "close_time": 1751774399999, "quote_volume": 233332.68069, "trades": 7472, "taker_buy_base": 153735.3, "taker_buy_quote": 138227.85024 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.8955, "high": 0.902, "low": 0.8946, "close": 0.9005, "volume": 245431.1, "close_time": 1751788799999, "quote_volume": 220366.61297, "trades": 5836, "taker_buy_base": 138504.7, "taker_buy_quote": 124350.53778 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.9006, "high": 0.9038, "low": 0.8961, "close": 0.9023, "volume": 187175.9, "close_time": 1751803199999, "quote_volume": 168339.24647, "trades": 5392, "taker_buy_base": 93718.4, "taker_buy_quote": 84297.94291 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.9024, "high": 0.9136, "low": 0.9004, "close": 0.9094, "volume": 316307.1, "close_time": 1751817599999, "quote_volume": 287034.41378, "trades": 9000, "taker_buy_base": 137750.0, "taker_buy_quote": 125119.80358 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.9095, "high": 0.916, "low": 0.9081, "close": 0.9145, "volume": 153946.8, "close_time": 1751831999999, "quote_volume": 140514.7638, "trades": 5368, "taker_buy_base": 82709.0, "taker_buy_quote": 75502.90268 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.9145, "high": 0.9231, "low": 0.8927, "close": 0.901, "volume": 471457.7, "close_time": 1751846399999, "quote_volume": 429121.94928, "trades": 9836, "taker_buy_base": 207431.3, "taker_buy_quote": 188938.06468 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.901, "high": 0.908, "low": 0.8934, "close": 0.8993, "volume": 346501.4, "close_time": 1751860799999, "quote_volume": 312043.6349, "trades": 9783, "taker_buy_base": 191803.7, "taker_buy_quote": 172781.43951 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.8993, "high": 0.9042, "low": 0.8966, "close": 0.9027, "volume": 228425.4, "close_time": 1751875199999, "quote_volume": 205643.59611, "trades": 6718, "taker_buy_base": 132470.9, "taker_buy_quote": 119241.06199 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.9026, "high": 0.9036, "low": 0.8959, "close": 0.897, "volume": 178234.3, "close_time": 1751889599999, "quote_volume": 160232.28114, "trades": 5004, "taker_buy_base": 92505.7, "taker_buy_quote": 83155.25807 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.897, "high": 0.9005, "low": 0.8851, "close": 0.8933, "volume": 353780.4, "close_time": 1751903999999, "quote_volume": 315851.42469, "trades": 10580, "taker_buy_base": 184889.9, "taker_buy_quote": 165124.39309 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.8933, "high": 0.8937, "low": 0.8787, "close": 0.8874, "volume": 402572.9, "close_time": 1751918399999, "quote_volume": 356107.6745, "trades": 11098, "taker_buy_base": 172592.6, "taker_buy_quote": 152770.91509 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.8874, "high": 0.8874, "low": 0.8774, "close": 0.8865, "volume": 183760.0, "close_time": 1751932799999, "quote_volume": 162328.63371, "trades": 6570, "taker_buy_base": 107679.4, "taker_buy_quote": 95131.28091 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.8864, "high": 0.8883, "low": 0.8759, "close": 0.8792, "volume": 350229.4, "close_time": 1751947199999, "quote_volume": 308698.95537, "trades": 9995, "taker_buy_base": 203368.2, "taker_buy_quote": 179257.21495 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.8792, "high": 0.8859, "low": 0.877, "close": 0.8853, "volume": 133542.5, "close_time": 1751961599999, "quote_volume": 117687.02492, "trades": 4966, "taker_buy_base": 65826.2, "taker_buy_quote": 58014.74701 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.8854, "high": 0.8886, "low": 0.8802, "close": 0.8858, "volume": 185281.8, "close_time": 1751975999999, "quote_volume": 163826.38624, "trades": 5085, "taker_buy_base": 74549.3, "taker_buy_quote": 65941.93156 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.8857, "high": 0.8887, "low": 0.868, "close": 0.8743, "volume": 532787.0, "close_time": 1751990399999, "quote_volume": 468916.41068, "trades": 13442, "taker_buy_base": 298420.5, "taker_buy_quote": 262850.57188 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.8743, "high": 0.8954, "low": 0.871, "close": 0.8939, "volume": 225849.0, "close_time": 1752004799999, "quote_volume": 199931.57283, "trades": 7078, "taker_buy_base": 129474.7, "taker_buy_quote": 114626.6269 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.8938, "high": 0.8969, "low": 0.8875, "close": 0.8919, "volume": 194253.7, "close_time": 1752019199999, "quote_volume": 173452.84654, "trades": 5191, "taker_buy_base": 93764.2, "taker_buy_quote": 83770.03648 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.8919, "high": 0.8931, "low": 0.8812, "close": 0.8846, "volume": 140456.5, "close_time": 1752033599999, "quote_volume": 124458.33479, "trades": 4944, "taker_buy_base": 62196.3, "taker_buy_quote": 55115.45312 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.8846, "high": 0.8943, "low": 0.8825, "close": 0.8927, "volume": 207253.6, "close_time": 1752047999999, "quote_volume": 184421.75086, "trades": 5745, "taker_buy_base": 109482.6, "taker_buy_quote": 97446.91166 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.8924, "high": 0.91, "low": 0.8892, "close": 0.9047, "volume": 582422.1, "close_time": 1752062399999, "quote_volume": 524388.74288, "trades": 9409, "taker_buy_base": 352068.0, "taker_buy_quote": 316907.85909 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.9047, "high": 0.9103, "low": 0.8947, "close": 0.8993, "volume": 404864.2, "close_time": 1752076799999, "quote_volume": 365487.22626, "trades": 11187, "taker_buy_base": 199901.1, "taker_buy_quote": 180483.31263 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.8995, "high": 0.9155, "low": 0.8907, "close": 0.9127, "volume": 369776.5, "close_time": 1752091199999, "quote_volume": 333282.55762, "trades": 10707, "taker_buy_base": 186912.3, "taker_buy_quote": 168564.77533 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.9128, "high": 0.917, "low": 0.9057, "close": 0.9124, "volume": 394360.1, "close_time": 1752105599999, "quote_volume": 359838.88034, "trades": 10150, "taker_buy_base": 165717.1, "taker_buy_quote": 151194.15421 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.9124, "high": 0.9185, "low": 0.9055, "close": 0.9136, "volume": 241045.0, "close_time": 1752119999999, "quote_volume": 219951.90386, "trades": 7364, "taker_buy_base": 95353.7, "taker_buy_quote": 87034.71603 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.9137, "high": 0.9187, "low": 0.9076, "close": 0.9084, "volume": 312437.7, "close_time": 1752134399999, "quote_volume": 285429.03854, "trades": 7575, "taker_buy_base": 151257.8, "taker_buy_quote": 138283.4753 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.9084, "high": 0.9157, "low": 0.904, "close": 0.9156, "volume": 186585.1, "close_time": 1752148799999, "quote_volume": 169725.27364, "trades": 5783, "taker_buy_base": 96231.6, "taker_buy_quote": 87548.91427 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.9155, "high": 0.9673, "low": 0.908, "close": 0.9152, "volume": 1699544.3, "close_time": 1752163199999, "quote_volume": 1583947.37073, "trades": 25955, "taker_buy_base": 893930.6, "taker_buy_quote": 831950.61747 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.9152, "high": 0.9506, "low": 0.9108, "close": 0.9381, "volume": 1075674.7, "close_time": 1752177599999, "quote_volume": 1009383.89315, "trades": 22342, "taker_buy_base": 478540.4, "taker_buy_quote": 448915.03117 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.9382, "high": 0.9792, "low": 0.9382, "close": 0.9705, "volume": 1692230.7, "close_time": 1752191999999, "quote_volume": 1633681.5533, "trades": 25403, "taker_buy_base": 642604.8, "taker_buy_quote": 618795.25034 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.9707, "high": 1.0367, "low": 0.9589, "close": 0.9958, "volume": 2058220.0, "close_time": 1752206399999, "quote_volume": 2055671.43632, "trades": 31968, "taker_buy_base": 948399.5, "taker_buy_quote": 948439.60135 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.9959, "high": 1.1, "low": 0.9934, "close": 1.0284, "volume": 6397155.6, "close_time": 1752220799999, "quote_volume": 6630496.34873, "trades": 82214, "taker_buy_base": 3855756.7, "taker_buy_quote": 3992500.85969 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 1.0284, "high": 1.062, "low": 1.0201, "close": 1.028, "volume": 1122558.1, "close_time": 1752235199999, "quote_volume": 1163940.33392, "trades": 38998, "taker_buy_base": 566943.0, "taker_buy_quote": 588072.16815 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 1.0281, "high": 1.0634, "low": 1.0281, "close": 1.0373, "volume": 1310997.5, "close_time": 1752249599999, "quote_volume": 1373397.77941, "trades": 28856, "taker_buy_base": 650696.5, "taker_buy_quote": 681594.71808 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 1.0376, "high": 1.0885, "low": 1.0349, "close": 1.0874, "volume": 871563.2, "close_time": 1752263999999, "quote_volume": 926378.97428, "trades": 25686, "taker_buy_base": 406914.5, "taker_buy_quote": 432435.17423 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 1.0871, "high": 1.1134, "low": 1.0271, "close": 1.0463, "volume": 1375205.1, "close_time": 1752278399999, "quote_volume": 1465392.78094, "trades": 33805, "taker_buy_base": 559178.8, "taker_buy_quote": 595481.62941 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 1.0462, "high": 1.0597, "low": 1.0182, "close": 1.0519, "volume": 810467.9, "close_time": 1752292799999, "quote_volume": 845195.98043, "trades": 23192, "taker_buy_base": 357768.0, "taker_buy_quote": 373395.44487 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 1.0521, "high": 1.0528, "low": 1.0067, "close": 1.0225, "volume": 1174810.1, "close_time": 1752307199999, "quote_volume": 1200629.83035, "trades": 21818, "taker_buy_base": 498807.5, "taker_buy_quote": 510090.60865 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 1.0226, "high": 1.0304, "low": 1.0071, "close": 1.008, "volume": 468375.1, "close_time": 1752321599999, "quote_volume": 477982.71564, "trades": 14928, "taker_buy_base": 240478.8, "taker_buy_quote": 245244.26663 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 1.008, "high": 1.0105, "low": 0.9606, "close": 0.9713, "volume": 1215506.3, "close_time": 1752335999999, "quote_volume": 1196088.7953, "trades": 29249, "taker_buy_base": 601603.6, "taker_buy_quote": 592577.24482 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.971, "high": 0.9897, "low": 0.9671, "close": 0.9885, "volume": 296378.6, "close_time": 1752350399999, "quote_volume": 290599.1199, "trades": 8812, "taker_buy_base": 145304.0, "taker_buy_quote": 142541.5567 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.9884, "high": 1.0053, "low": 0.9749, "close": 1.0008, "volume": 277106.6, "close_time": 1752364799999, "quote_volume": 274991.21666, "trades": 9917, "taker_buy_base": 178324.5, "taker_buy_quote": 177030.84692 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 1.0005, "high": 1.0078, "low": 0.9888, "close": 0.9888, "volume": 469094.8, "close_time": 1752379199999, "quote_volume": 468246.5861, "trades": 16270, "taker_buy_base": 227539.4, "taker_buy_quote": 227238.06331 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.9889, "high": 1.0056, "low": 0.9845, "close": 1.0024, "volume": 325709.1, "close_time": 1752393599999, "quote_volume": 324268.26291, "trades": 12330, "taker_buy_base": 144409.5, "taker_buy_quote": 143701.09326 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 1.0022, "high": 1.0022, "low": 0.9832, "close": 0.9986, "volume": 379591.8, "close_time": 1752407999999, "quote_volume": 376353.85799, "trades": 10145, "taker_buy_base": 160444.2, "taker_buy_quote": 159090.58137 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.9988, "high": 1.0114, "low": 0.9892, "close": 0.9916, "volume": 616990.8, "close_time": 1752422399999, "quote_volume": 618298.0936, "trades": 18971, "taker_buy_base": 304064.5, "taker_buy_quote": 304724.04614 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.9917, "high": 1.0063, "low": 0.9818, "close": 0.9959, "volume": 370566.2, "close_time": 1752436799999, "quote_volume": 368916.57976, "trades": 14165, "taker_buy_base": 171531.2, "taker_buy_quote": 170750.68202 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.996, "high": 1.0042, "low": 0.9793, "close": 0.9918, "volume": 298483.6, "close_time": 1752451199999, "quote_volume": 295522.35322, "trades": 11810, "taker_buy_base": 152075.0, "taker_buy_quote": 150577.5126 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.9919, "high": 1.025, "low": 0.9821, "close": 1.0133, "volume": 624608.7, "close_time": 1752465599999, "quote_volume": 625108.63567, "trades": 21422, "taker_buy_base": 289020.7, "taker_buy_quote": 289705.10399 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 1.0136, "high": 1.028, "low": 0.996, "close": 1.0043, "volume": 777747.9, "close_time": 1752479999999, "quote_volume": 785219.70121, "trades": 21321, "taker_buy_base": 354519.2, "taker_buy_quote": 358051.81503 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 1.0043, "high": 1.01, "low": 0.9876, "close": 0.9985, "volume": 612793.9, "close_time": 1752494399999, "quote_volume": 612452.60378, "trades": 19023, "taker_buy_base": 263569.9, "taker_buy_quote": 263627.50768 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.9985, "high": 1.0035, "low": 0.9633, "close": 0.9708, "volume": 642560.8, "close_time": 1752508799999, "quote_volume": 632937.07868, "trades": 21554, "taker_buy_base": 297458.4, "taker_buy_quote": 293203.12683 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.9708, "high": 0.9801, "low": 0.9526, "close": 0.955, "volume": 481574.5, "close_time": 1752523199999, "quote_volume": 465414.4959, "trades": 16194, "taker_buy_base": 235914.5, "taker_buy_quote": 228076.1434 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.9549, "high": 0.968, "low": 0.9432, "close": 0.9676, "volume": 330383.9, "close_time": 1752537599999, "quote_volume": 316604.16288, "trades": 10124, "taker_buy_base": 181130.8, "taker_buy_quote": 173694.28709 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.9674, "high": 0.9743, "low": 0.9396, "close": 0.9516, "volume": 695120.6, "close_time": 1752551999999, "quote_volume": 663903.99295, "trades": 19236, "taker_buy_base": 370441.5, "taker_buy_quote": 354091.64815 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.9517, "high": 0.9697, "low": 0.9458, "close": 0.9559, "volume": 375188.5, "close_time": 1752566399999, "quote_volume": 360460.6411, "trades": 9137, "taker_buy_base": 190302.2, "taker_buy_quote": 182807.55441 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.9559, "high": 0.9605, "low": 0.9456, "close": 0.9586, "volume": 325394.8, "close_time": 1752580799999, "quote_volume": 310008.38133, "trades": 8838, "taker_buy_base": 125611.9, "taker_buy_quote": 119754.85269 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.9586, "high": 0.9741, "low": 0.9453, "close": 0.967, "volume": 651787.4, "close_time": 1752595199999, "quote_volume": 625677.00967, "trades": 17603, "taker_buy_base": 318109.0, "taker_buy_quote": 305449.52038 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.9671, "high": 1.0015, "low": 0.9656, "close": 0.9923, "volume": 570718.3, "close_time": 1752609599999, "quote_volume": 561891.17029, "trades": 17569, "taker_buy_base": 240890.6, "taker_buy_quote": 236747.33415 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.9923, "high": 1.0081, "low": 0.989, "close": 1.0041, "volume": 494734.8, "close_time": 1752623999999, "quote_volume": 494538.84026, "trades": 11238, "taker_buy_base": 219528.3, "taker_buy_quote": 219655.52914 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 1.0042, "high": 1.0371, "low": 1.0011, "close": 1.0295, "volume": 649704.8, "close_time": 1752638399999, "quote_volume": 661791.56801, "trades": 16229, "taker_buy_base": 309688.0, "taker_buy_quote": 316274.65412 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 1.0297, "high": 1.0662, "low": 1.0125, "close": 1.0476, "volume": 597995.5, "close_time": 1752652799999, "quote_volume": 618722.5027, "trades": 10903, "taker_buy_base": 293119.7, "taker_buy_quote": 303667.70121 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 1.0477, "high": 1.0529, "low": 1.0294, "close": 1.0393, "volume": 385693.0, "close_time": 1752667199999, "quote_volume": 400784.41754, "trades": 7157, "taker_buy_base": 180892.6, "taker_buy_quote": 188109.85438 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 1.0394, "high": 1.0401, "low": 1.0192, "close": 1.0324, "volume": 419774.3, "close_time": 1752681599999, "quote_volume": 432768.90212, "trades": 8802, "taker_buy_base": 186359.2, "taker_buy_quote": 192177.36826 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 1.0326, "high": 1.0599, "low": 1.0316, "close": 1.0543, "volume": 777396.9, "close_time": 1752695999999, "quote_volume": 816505.81429, "trades": 15058, "taker_buy_base": 422075.6, "taker_buy_quote": 443692.16136 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 1.0543, "high": 1.0603, "low": 1.0357, "close": 1.0416, "volume": 397058.2, "close_time": 1752710399999, "quote_volume": 416916.87094, "trades": 11568, "taker_buy_base": 135486.0, "taker_buy_quote": 142216.18506 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 1.0419, "high": 1.0532, "low": 0.9993, "close": 1.0086, "volume": 924320.4, "close_time": 1752724799999, "quote_volume": 941729.75525, "trades": 21515, "taker_buy_base": 412190.8, "taker_buy_quote": 419698.8092 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 1.0086, "high": 1.0339, "low": 1.0068, "close": 1.0303, "volume": 357837.4, "close_time": 1752739199999, "quote_volume": 365735.64326, "trades": 12083, "taker_buy_base": 169113.8, "taker_buy_quote": 172877.06714 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 1.0304, "high": 1.035, "low": 1.0173, "close": 1.0218, "volume": 332383.0, "close_time": 1752753599999, "quote_volume": 341357.89264, "trades": 10290, "taker_buy_base": 125108.7, "taker_buy_quote": 128475.57108 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 1.0218, "high": 1.0291, "low": 1.0108, "close": 1.0166, "volume": 490596.9, "close_time": 1752767999999, "quote_volume": 500950.76985, "trades": 16467, "taker_buy_base": 216031.8, "taker_buy_quote": 220760.60086 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 1.0166, "high": 1.0194, "low": 0.9921, "close": 0.998, "volume": 471739.9, "close_time": 1752782399999, "quote_volume": 475401.71051, "trades": 15747, "taker_buy_base": 217117.9, "taker_buy_quote": 218805.88144 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.9981, "high": 1.0243, "low": 0.9886, "close": 1.0184, "volume": 504267.5, "close_time": 1752796799999, "quote_volume": 509800.81122, "trades": 16406, "taker_buy_base": 251504.1, "taker_buy_quote": 254283.22491 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 1.0183, "high": 1.0381, "low": 1.013, "close": 1.0371, "volume": 482471.9, "close_time": 1752811199999, "quote_volume": 496741.22302, "trades": 15213, "taker_buy_base": 256632.3, "taker_buy_quote": 264346.54321 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 1.0372, "high": 1.0557, "low": 1.0311, "close": 1.0329, "volume": 1024606.7, "close_time": 1752825599999, "quote_volume": 1072648.32093, "trades": 21077, "taker_buy_base": 486676.6, "taker_buy_quote": 509569.50319 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 1.0328, "high": 1.0472, "low": 1.0248, "close": 1.0321, "volume": 632584.2, "close_time": 1752839999999, "quote_volume": 654817.77967, "trades": 21726, "taker_buy_base": 249047.5, "taker_buy_quote": 257893.01602 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 1.0321, "high": 1.0435, "low": 0.9981, "close": 1.0089, "volume": 694894.2, "close_time": 1752854399999, "quote_volume": 711432.9063, "trades": 28525, "taker_buy_base": 321418.0, "taker_buy_quote": 329085.74748 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 1.0087, "high": 1.0273, "low": 1.0042, "close": 1.0123, "volume": 398110.2, "close_time": 1752868799999, "quote_volume": 404297.68312, "trades": 19341, "taker_buy_base": 209887.0, "taker_buy_quote": 213209.37556 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 1.0122, "high": 1.0225, "low": 0.9812, "close": 1.0199, "volume": 442705.1, "close_time": 1752883199999, "quote_volume": 443790.20077, "trades": 17533, "taker_buy_base": 220159.9, "taker_buy_quote": 220659.65613 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 1.0199, "high": 1.0231, "low": 0.9921, "close": 1.0196, "volume": 376329.5, "close_time": 1752897599999, "quote_volume": 380910.05011, "trades": 11473, "taker_buy_base": 208896.8, "taker_buy_quote": 211745.2286 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 1.0198, "high": 1.0268, "low": 1.0105, "close": 1.0117, "volume": 245340.1, "close_time": 1752911999999, "quote_volume": 250026.19903, "trades": 7734, "taker_buy_base": 78979.4, "taker_buy_quote": 80549.30815 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 1.0118, "high": 1.0162, "low": 1.0041, "close": 1.008, "volume": 222865.7, "close_time": 1752926399999, "quote_volume": 225268.80997, "trades": 8375, "taker_buy_base": 82328.7, "taker_buy_quote": 83226.67075 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 1.008, "high": 1.0127, "low": 0.9854, "close": 0.9879, "volume": 498303.6, "close_time": 1752940799999, "quote_volume": 496841.62589, "trades": 12732, "taker_buy_base": 190514.4, "taker_buy_quote": 190003.30695 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.988, "high": 1.0077, "low": 0.9824, "close": 1.0054, "volume": 252466.2, "close_time": 1752955199999, "quote_volume": 250492.87118, "trades": 7777, "taker_buy_base": 149563.3, "taker_buy_quote": 148379.14675 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 1.0054, "high": 1.0175, "low": 0.9957, "close": 1.0135, "volume": 154862.1, "close_time": 1752969599999, "quote_volume": 155903.05977, "trades": 5150, "taker_buy_base": 92291.6, "taker_buy_quote": 92904.80623 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 1.0136, "high": 1.021, "low": 1.0073, "close": 1.0165, "volume": 325543.0, "close_time": 1752983999999, "quote_volume": 329690.80357, "trades": 8162, "taker_buy_base": 157679.2, "taker_buy_quote": 159756.80956 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 1.0164, "high": 1.0267, "low": 1.0129, "close": 1.0223, "volume": 292735.6, "close_time": 1752998399999, "quote_volume": 298991.58629, "trades": 6956, "taker_buy_base": 173849.6, "taker_buy_quote": 177622.13218 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 1.0222, "high": 1.0297, "low": 0.9917, "close": 1.0116, "volume": 3946455.5, "close_time": 1753012799999, "quote_volume": 3981085.91926, "trades": 28360, "taker_buy_base": 1389037.8, "taker_buy_quote": 1400873.45403 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 1.0114, "high": 1.0272, "low": 1.0083, "close": 1.0258, "volume": 551168.7, "close_time": 1753027199999, "quote_volume": 560260.79392, "trades": 10867, "taker_buy_base": 322554.6, "taker_buy_quote": 327980.00832 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 1.0259, "high": 1.0431, "low": 1.0239, "close": 1.0352, "volume": 745118.2, "close_time": 1753041599999, "quote_volume": 770399.34883, "trades": 14775, "taker_buy_base": 442254.1, "taker_buy_quote": 457399.79208 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 1.0354, "high": 1.0426, "low": 1.0099, "close": 1.0417, "volume": 781676.8, "close_time": 1753055999999, "quote_volume": 805486.77962, "trades": 17865, "taker_buy_base": 417577.0, "taker_buy_quote": 430763.40731 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 1.0416, "high": 1.0862, "low": 1.0264, "close": 1.0858, "volume": 1672403.3, "close_time": 1753070399999, "quote_volume": 1772253.48931, "trades": 33594, "taker_buy_base": 1057943.1, "taker_buy_quote": 1121256.47647 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 1.0858, "high": 1.0938, "low": 1.0663, "close": 1.0791, "volume": 956936.8, "close_time": 1753084799999, "quote_volume": 1034004.27162, "trades": 12681, "taker_buy_base": 465470.7, "taker_buy_quote": 502900.65292 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 1.0789, "high": 1.137, "low": 1.0764, "close": 1.1187, "volume": 1127189.3, "close_time": 1753099199999, "quote_volume": 1249222.29823, "trades": 21595, "taker_buy_base": 479873.1, "taker_buy_quote": 531923.7163 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 1.1188, "high": 1.1478, "low": 1.1002, "close": 1.1037, "volume": 1537247.9, "close_time": 1753113599999, "quote_volume": 1723449.78166, "trades": 31483, "taker_buy_base": 683145.9, "taker_buy_quote": 766089.09673 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 1.1037, "high": 1.1063, "low": 1.0792, "close": 1.0913, "volume": 815140.0, "close_time": 1753127999999, "quote_volume": 891334.23357, "trades": 20380, "taker_buy_base": 365608.4, "taker_buy_quote": 399918.87934 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 1.0914, "high": 1.112, "low": 1.083, "close": 1.1026, "volume": 353879.2, "close_time": 1753142399999, "quote_volume": 388007.66023, "trades": 11452, "taker_buy_base": 196792.2, "taker_buy_quote": 215935.62942 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 1.1026, "high": 1.1309, "low": 1.0652, "close": 1.0744, "volume": 1471833.8, "close_time": 1753156799999, "quote_volume": 1612798.93787, "trades": 46308, "taker_buy_base": 628928.4, "taker_buy_quote": 690985.10221 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 1.0744, "high": 1.0766, "low": 1.0417, "close": 1.0634, "volume": 891084.3, "close_time": 1753171199999, "quote_volume": 944927.59044, "trades": 33158, "taker_buy_base": 415728.7, "taker_buy_quote": 440986.58918 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 1.0633, "high": 1.0742, "low": 1.0418, "close": 1.0692, "volume": 571408.4, "close_time": 1753185599999, "quote_volume": 602459.78296, "trades": 20831, "taker_buy_base": 286472.5, "taker_buy_quote": 302166.38309 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 1.0691, "high": 1.0761, "low": 1.0456, "close": 1.0651, "volume": 867370.7, "close_time": 1753199999999, "quote_volume": 923308.75636, "trades": 21436, "taker_buy_base": 448034.5, "taker_buy_quote": 477202.73534 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 1.0651, "high": 1.0735, "low": 1.0493, "close": 1.0571, "volume": 343381.1, "close_time": 1753214399999, "quote_volume": 365014.19487, "trades": 12996, "taker_buy_base": 157789.8, "taker_buy_quote": 167671.77883 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 1.0568, "high": 1.0979, "low": 1.0543, "close": 1.0879, "volume": 517459.9, "close_time": 1753228799999, "quote_volume": 560144.3825, "trades": 8479, "taker_buy_base": 327602.1, "taker_buy_quote": 354868.73423 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 1.0879, "high": 1.0879, "low": 1.0626, "close": 1.076, "volume": 417662.1, "close_time": 1753243199999, "quote_volume": 449925.32385, "trades": 12697, "taker_buy_base": 188491.6, "taker_buy_quote": 203138.96573 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 1.076, "high": 1.0993, "low": 1.0733, "close": 1.089, "volume": 440649.0, "close_time": 1753257599999, "quote_volume": 480133.19585, "trades": 14527, "taker_buy_base": 206419.7, "taker_buy_quote": 224850.82251 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 1.0893, "high": 1.1062, "low": 1.0644, "close": 1.1019, "volume": 775421.1, "close_time": 1753271999999, "quote_volume": 840742.77121, "trades": 21616, "taker_buy_base": 344269.7, "taker_buy_quote": 373525.61951 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 1.1018, "high": 1.1537, "low": 1.085, "close": 1.149, "volume": 5321148.8, "close_time": 1753286399999, "quote_volume": 6012237.85624, "trades": 120843, "taker_buy_base": 2930279.4, "taker_buy_quote": 3312491.53055 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 1.1491, "high": 1.1542, "low": 1.0978, "close": 1.1139, "volume": 1870462.3, "close_time": 1753300799999, "quote_volume": 2111072.24926, "trades": 56534, "taker_buy_base": 935517.8, "taker_buy_quote": 1056219.68118 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 1.1139, "high": 1.1269, "low": 1.007, "close": 1.1236, "volume": 2818208.2, "close_time": 1753315199999, "quote_volume": 3018786.6818, "trades": 67564, "taker_buy_base": 1535387.0, "taker_buy_quote": 1645666.9541 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 1.1244, "high": 1.1514, "low": 1.0781, "close": 1.1374, "volume": 2042674.2, "close_time": 1753329599999, "quote_volume": 2289945.8694, "trades": 56522, "taker_buy_base": 1133251.4, "taker_buy_quote": 1272419.17218 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 1.1373, "high": 1.21, "low": 1.093, "close": 1.1778, "volume": 7338546.6, "close_time": 1753343999999, "quote_volume": 8445684.6232, "trades": 175472, "taker_buy_base": 3737470.8, "taker_buy_quote": 4304003.5183 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 1.1772, "high": 1.2974, "low": 1.1635, "close": 1.2093, "volume": 9547061.6, "close_time": 1753358399999, "quote_volume": 11819022.33943, "trades": 194282, "taker_buy_base": 4592667.3, "taker_buy_quote": 5693270.75423 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 1.2095, "high": 1.2217, "low": 1.1469, "close": 1.154, "volume": 4193725.3, "close_time": 1753372799999, "quote_volume": 4922752.71354, "trades": 104116, "taker_buy_base": 1931813.8, "taker_buy_quote": 2265060.28 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 1.1542, "high": 1.1555, "low": 1.0948, "close": 1.1113, "volume": 1683944.2, "close_time": 1753387199999, "quote_volume": 1879048.67628, "trades": 47663, "taker_buy_base": 794864.6, "taker_buy_quote": 887093.88258 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 1.1114, "high": 1.1731, "low": 1.1054, "close": 1.1714, "volume": 2194179.8, "close_time": 1753401599999, "quote_volume": 2509749.95653, "trades": 59665, "taker_buy_base": 1180620.4, "taker_buy_quote": 1351431.75408 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 1.1714, "high": 1.1938, "low": 1.0943, "close": 1.0958, "volume": 3134646.9, "close_time": 1753415999999, "quote_volume": 3591070.51418, "trades": 110427, "taker_buy_base": 1503687.4, "taker_buy_quote": 1729533.62614 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 1.0957, "high": 1.1257, "low": 1.0565, "close": 1.0761, "volume": 2118097.3, "close_time": 1753430399999, "quote_volume": 2288848.19688, "trades": 53346, "taker_buy_base": 1162965.9, "taker_buy_quote": 1253362.41321 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 1.0761, "high": 1.0951, "low": 1.0634, "close": 1.0881, "volume": 981869.1, "close_time": 1753444799999, "quote_volume": 1060707.37171, "trades": 30845, "taker_buy_base": 471925.2, "taker_buy_quote": 509845.70541 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 1.0881, "high": 1.0908, "low": 1.0166, "close": 1.038, "volume": 1127002.9, "close_time": 1753459199999, "quote_volume": 1185705.12435, "trades": 31209, "taker_buy_base": 532326.0, "taker_buy_quote": 559468.66056 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 1.0389, "high": 1.0577, "low": 1.0323, "close": 1.0486, "volume": 435952.6, "close_time": 1753473599999, "quote_volume": 455686.29144, "trades": 17583, "taker_buy_base": 207696.9, "taker_buy_quote": 217079.68014 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 1.0485, "high": 1.0852, "low": 1.0451, "close": 1.083, "volume": 327918.2, "close_time": 1753487999999, "quote_volume": 351382.93258, "trades": 10362, "taker_buy_base": 170418.4, "taker_buy_quote": 182713.14008 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 1.0828, "high": 1.0828, "low": 1.0506, "close": 1.0536, "volume": 681709.7, "close_time": 1753502399999, "quote_volume": 722671.55183, "trades": 18274, "taker_buy_base": 279411.0, "taker_buy_quote": 296564.178 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 1.0537, "high": 1.079, "low": 1.053, "close": 1.0699, "volume": 456792.5, "close_time": 1753516799999, "quote_volume": 485123.66373, "trades": 11297, "taker_buy_base": 228618.5, "taker_buy_quote": 242799.60642 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 1.0699, "high": 1.0817, "low": 1.0632, "close": 1.0744, "volume": 562186.3, "close_time": 1753531199999, "quote_volume": 602079.73416, "trades": 12199, "taker_buy_base": 243819.1, "taker_buy_quote": 261193.41337 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 1.0743, "high": 1.0817, "low": 1.067, "close": 1.0735, "volume": 436083.4, "close_time": 1753545599999, "quote_volume": 468188.0739, "trades": 11016, "taker_buy_base": 182701.4, "taker_buy_quote": 196194.08146 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 1.0736, "high": 1.0895, "low": 1.0639, "close": 1.0863, "volume": 390007.1, "close_time": 1753559999999, "quote_volume": 419538.46496, "trades": 11354, "taker_buy_base": 186278.3, "taker_buy_quote": 200399.06839 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 1.0862, "high": 1.1018, "low": 1.0776, "close": 1.0823, "volume": 478132.6, "close_time": 1753574399999, "quote_volume": 521452.81188, "trades": 12431, "taker_buy_base": 191910.7, "taker_buy_quote": 209358.36044 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 1.0823, "high": 1.0849, "low": 1.0672, "close": 1.0764, "volume": 614604.3, "close_time": 1753588799999, "quote_volume": 660318.70634, "trades": 12649, "taker_buy_base": 332069.8, "taker_buy_quote": 356785.67933 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 1.0765, "high": 1.0815, "low": 1.0684, "close": 1.0706, "volume": 330896.8, "close_time": 1753603199999, "quote_volume": 355517.43773, "trades": 9035, "taker_buy_base": 116935.9, "taker_buy_quote": 125672.84816 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 1.0709, "high": 1.0777, "low": 1.0571, "close": 1.0598, "volume": 425735.4, "close_time": 1753617599999, "quote_volume": 453551.96287, "trades": 9763, "taker_buy_base": 147212.5, "taker_buy_quote": 156790.33961 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 1.0598, "high": 1.0633, "low": 1.0523, "close": 1.0581, "volume": 465670.4, "close_time": 1753631999999, "quote_volume": 492368.51227, "trades": 7783, "taker_buy_base": 194779.7, "taker_buy_quote": 205944.37106 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 1.0581, "high": 1.0733, "low": 1.0572, "close": 1.0616, "volume": 260349.1, "close_time": 1753646399999, "quote_volume": 277116.4562, "trades": 7359, "taker_buy_base": 128671.6, "taker_buy_quote": 136950.56542 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 1.0617, "high": 1.0889, "low": 1.0617, "close": 1.085, "volume": 422184.9, "close_time": 1753660799999, "quote_volume": 454902.2548, "trades": 10235, "taker_buy_base": 187675.1, "taker_buy_quote": 202057.87217 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 1.0849, "high": 1.0851, "low": 1.0563, "close": 1.0786, "volume": 600591.6, "close_time": 1753675199999, "quote_volume": 644858.81402, "trades": 15801, "taker_buy_base": 195329.4, "taker_buy_quote": 209814.23803 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 1.0787, "high": 1.0829, "low": 1.0612, "close": 1.0662, "volume": 509072.2, "close_time": 1753689599999, "quote_volume": 546604.555, "trades": 12765, "taker_buy_base": 171405.6, "taker_buy_quote": 184226.21561 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 1.0662, "high": 1.0719, "low": 1.0508, "close": 1.0552, "volume": 692843.5, "close_time": 1753703999999, "quote_volume": 734271.94704, "trades": 10562, "taker_buy_base": 247437.1, "taker_buy_quote": 262349.87362 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 1.0554, "high": 1.0571, "low": 1.0229, "close": 1.0299, "volume": 997630.5, "close_time": 1753718399999, "quote_volume": 1039544.73711, "trades": 17663, "taker_buy_base": 462370.1, "taker_buy_quote": 481959.94765 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 1.0296, "high": 1.0362, "low": 1.0144, "close": 1.0216, "volume": 389109.1, "close_time": 1753732799999, "quote_volume": 398840.70708, "trades": 9895, "taker_buy_base": 190759.8, "taker_buy_quote": 195547.10516 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 1.0216, "high": 1.0247, "low": 1.0005, "close": 1.0077, "volume": 377519.4, "close_time": 1753747199999, "quote_volume": 381325.9387, "trades": 8898, "taker_buy_base": 191119.1, "taker_buy_quote": 193122.36062 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 1.0078, "high": 1.0477, "low": 0.9971, "close": 1.0371, "volume": 942545.0, "close_time": 1753761599999, "quote_volume": 963474.91207, "trades": 21547, "taker_buy_base": 527526.0, "taker_buy_quote": 538938.72199 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 1.037, "high": 1.0429, "low": 1.0171, "close": 1.0257, "volume": 382640.6, "close_time": 1753775999999, "quote_volume": 391739.60812, "trades": 10255, "taker_buy_base": 151781.3, "taker_buy_quote": 155302.33249 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 1.0256, "high": 1.027, "low": 0.9632, "close": 0.972, "volume": 1091835.5, "close_time": 1753790399999, "quote_volume": 1077913.32729, "trades": 17440, "taker_buy_base": 437731.6, "taker_buy_quote": 431500.90613 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.9719, "high": 0.9891, "low": 0.9463, "close": 0.9549, "volume": 1153901.2, "close_time": 1753804799999, "quote_volume": 1115313.60184, "trades": 20571, "taker_buy_base": 561163.5, "taker_buy_quote": 544875.93811 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.955, "high": 0.9695, "low": 0.9476, "close": 0.9508, "volume": 328563.1, "close_time": 1753819199999, "quote_volume": 314364.80766, "trades": 11264, "taker_buy_base": 136919.4, "taker_buy_quote": 131012.19638 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.9507, "high": 0.965, "low": 0.9424, "close": 0.9629, "volume": 359258.8, "close_time": 1753833599999, "quote_volume": 342253.22019, "trades": 9698, "taker_buy_base": 221422.7, "taker_buy_quote": 211067.59932 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.9628, "high": 0.9746, "low": 0.9463, "close": 0.9538, "volume": 348873.4, "close_time": 1753847999999, "quote_volume": 333988.32748, "trades": 10220, "taker_buy_base": 179373.9, "taker_buy_quote": 172034.74568 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.9537, "high": 0.958, "low": 0.9361, "close": 0.9385, "volume": 604433.4, "close_time": 1753862399999, "quote_volume": 568317.03079, "trades": 10968, "taker_buy_base": 229150.3, "taker_buy_quote": 215507.20943 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.9385, "high": 0.9485, "low": 0.9192, "close": 0.9253, "volume": 330477.2, "close_time": 1753876799999, "quote_volume": 308380.77332, "trades": 8973, "taker_buy_base": 156697.5, "taker_buy_quote": 146198.20979 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.9254, "high": 0.9482, "low": 0.9193, "close": 0.9422, "volume": 584638.1, "close_time": 1753891199999, "quote_volume": 545747.13281, "trades": 12225, "taker_buy_base": 355309.3, "taker_buy_quote": 331657.97568 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.9424, "high": 0.9489, "low": 0.903, "close": 0.9359, "volume": 622216.2, "close_time": 1753905599999, "quote_volume": 577220.73624, "trades": 13997, "taker_buy_base": 293777.8, "taker_buy_quote": 272870.06851 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.9358, "high": 0.9458, "low": 0.9314, "close": 0.9434, "volume": 176674.4, "close_time": 1753919999999, "quote_volume": 165845.42076, "trades": 4692, "taker_buy_base": 102222.4, "taker_buy_quote": 96008.69272 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.943, "high": 0.9559, "low": 0.9363, "close": 0.9519, "volume": 224840.3, "close_time": 1753934399999, "quote_volume": 212838.61187, "trades": 4348, "taker_buy_base": 92813.4, "taker_buy_quote": 87885.28031 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.952, "high": 0.9549, "low": 0.9489, "close": 0.9499, "volume": 170254.0, "close_time": 1753948799999, "quote_volume": 162042.11594, "trades": 3253, "taker_buy_base": 80375.7, "taker_buy_quote": 76487.7301 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.9499, "high": 0.96, "low": 0.949, "close": 0.9512, "volume": 212750.0, "close_time": 1753963199999, "quote_volume": 203261.17484, "trades": 4461, "taker_buy_base": 127950.5, "taker_buy_quote": 122254.57289 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.9512, "high": 0.9523, "low": 0.9208, "close": 0.9302, "volume": 453498.0, "close_time": 1753977599999, "quote_volume": 422336.31916, "trades": 12528, "taker_buy_base": 213317.8, "taker_buy_quote": 198701.35997 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.9304, "high": 0.9439, "low": 0.9228, "close": 0.9252, "volume": 197500.4, "close_time": 1753991999999, "quote_volume": 184221.49009, "trades": 7279, "taker_buy_base": 88237.4, "taker_buy_quote": 82351.65572 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.9253, "high": 0.9269, "low": 0.8942, "close": 0.8986, "volume": 483179.0, "close_time": 1754006399999, "quote_volume": 440921.05437, "trades": 10582, "taker_buy_base": 223644.1, "taker_buy_quote": 204019.92564 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.8988, "high": 0.9021, "low": 0.8722, "close": 0.8963, "volume": 1222618.5, "close_time": 1754020799999, "quote_volume": 1083666.33696, "trades": 22173, "taker_buy_base": 691688.0, "taker_buy_quote": 613050.31337 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.8962, "high": 0.8962, "low": 0.8774, "close": 0.8844, "volume": 401412.1, "close_time": 1754035199999, "quote_volume": 355927.97434, "trades": 12564, "taker_buy_base": 211327.9, "taker_buy_quote": 187465.90215 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.8844, "high": 0.8883, "low": 0.8656, "close": 0.8848, "volume": 458890.8, "close_time": 1754049599999, "quote_volume": 402948.67555, "trades": 13142, "taker_buy_base": 244743.5, "taker_buy_quote": 214943.4358 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.8847, "high": 0.896, "low": 0.8651, "close": 0.893, "volume": 660416.6, "close_time": 1754063999999, "quote_volume": 582089.30604, "trades": 16979, "taker_buy_base": 334877.8, "taker_buy_quote": 295357.72333 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.8927, "high": 0.8999, "low": 0.8798, "close": 0.8973, "volume": 357399.7, "close_time": 1754078399999, "quote_volume": 318227.48393, "trades": 11684, "taker_buy_base": 187532.2, "taker_buy_quote": 166976.44263 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.8975, "high": 0.9003, "low": 0.8612, "close": 0.8838, "volume": 497650.4, "close_time": 1754092799999, "quote_volume": 438375.02006, "trades": 15702, "taker_buy_base": 227326.1, "taker_buy_quote": 200115.78494 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.8837, "high": 0.9037, "low": 0.8826, "close": 0.8933, "volume": 325026.7, "close_time": 1754107199999, "quote_volume": 290973.92835, "trades": 6435, "taker_buy_base": 153166.1, "taker_buy_quote": 137046.29541 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.8933, "high": 0.903, "low": 0.8768, "close": 0.896, "volume": 330083.1, "close_time": 1754121599999, "quote_volume": 293630.31718, "trades": 8946, "taker_buy_base": 132890.1, "taker_buy_quote": 118339.07463 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.8959, "high": 0.8959, "low": 0.873, "close": 0.8856, "volume": 270157.0, "close_time": 1754135999999, "quote_volume": 238568.73707, "trades": 9251, "taker_buy_base": 132451.3, "taker_buy_quote": 116987.92876 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.885, "high": 0.8858, "low": 0.8554, "close": 0.859, "volume": 381384.1, "close_time": 1754150399999, "quote_volume": 332503.04795, "trades": 12133, "taker_buy_base": 157669.5, "taker_buy_quote": 137468.90927 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.8591, "high": 0.8715, "low": 0.8454, "close": 0.8587, "volume": 555768.7, "close_time": 1754164799999, "quote_volume": 476694.75758, "trades": 16374, "taker_buy_base": 268218.1, "taker_buy_quote": 230210.35016 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.8586, "high": 0.8676, "low": 0.8543, "close": 0.8637, "volume": 217848.0, "close_time": 1754179199999, "quote_volume": 187423.35001, "trades": 6639, "taker_buy_base": 120377.2, "taker_buy_quote": 103551.76353 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.8638, "high": 0.8767, "low": 0.8522, "close": 0.8736, "volume": 300167.5, "close_time": 1754193599999, "quote_volume": 260101.93911, "trades": 9095, "taker_buy_base": 136551.5, "taker_buy_quote": 118362.28144 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.8734, "high": 0.8803, "low": 0.8717, "close": 0.8794, "volume": 112794.1, "close_time": 1754207999999, "quote_volume": 98888.8753, "trades": 3702, "taker_buy_base": 55754.4, "taker_buy_quote": 48886.59153 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.8793, "high": 0.8874, "low": 0.879, "close": 0.8839, "volume": 162213.4, "close_time": 1754222399999, "quote_volume": 143238.53681, "trades": 3797, "taker_buy_base": 82878.5, "taker_buy_quote": 73169.94824 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.884, "high": 0.8895, "low": 0.8836, "close": 0.889, "volume": 150726.6, "close_time": 1754236799999, "quote_volume": 133643.99155, "trades": 4419, "taker_buy_base": 73791.3, "taker_buy_quote": 65428.27959 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.889, "high": 0.894, "low": 0.8854, "close": 0.8894, "volume": 110639.7, "close_time": 1754251199999, "quote_volume": 98384.73458, "trades": 3797, "taker_buy_base": 46602.1, "taker_buy_quote": 41450.46566 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.8893, "high": 0.8974, "low": 0.8883, "close": 0.8919, "volume": 163171.7, "close_time": 1754265599999, "quote_volume": 145940.88081, "trades": 5060, "taker_buy_base": 56737.7, "taker_buy_quote": 50729.49935 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.8922, "high": 0.9015, "low": 0.8902, "close": 0.8956, "volume": 320739.4, "close_time": 1754279999999, "quote_volume": 287199.08393, "trades": 8001, "taker_buy_base": 135447.5, "taker_buy_quote": 121321.7511 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.8956, "high": 0.9174, "low": 0.8952, "close": 0.9158, "volume": 258227.3, "close_time": 1754294399999, "quote_volume": 233732.65467, "trades": 8126, "taker_buy_base": 133276.9, "taker_buy_quote": 120684.16294 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.9158, "high": 0.9183, "low": 0.9018, "close": 0.9065, "volume": 312445.3, "close_time": 1754308799999, "quote_volume": 284288.23386, "trades": 8933, "taker_buy_base": 148839.7, "taker_buy_quote": 135601.69653 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.9066, "high": 0.9216, "low": 0.9026, "close": 0.9195, "volume": 369981.8, "close_time": 1754323199999, "quote_volume": 337846.10535, "trades": 11446, "taker_buy_base": 166138.6, "taker_buy_quote": 151844.14971 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.9194, "high": 0.935, "low": 0.9194, "close": 0.9269, "volume": 293135.3, "close_time": 1754337599999, "quote_volume": 271922.45639, "trades": 9364, "taker_buy_base": 159174.8, "taker_buy_quote": 147646.07948 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.9268, "high": 0.9345, "low": 0.9267, "close": 0.9337, "volume": 191098.9, "close_time": 1754351999999, "quote_volume": 177915.41027, "trades": 4953, "taker_buy_base": 69643.6, "taker_buy_quote": 64843.27002 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.9341, "high": 0.936, "low": 0.9124, "close": 0.9135, "volume": 404747.1, "close_time": 1754366399999, "quote_volume": 374244.54615, "trades": 7186, "taker_buy_base": 110501.3, "taker_buy_quote": 102240.4521 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.9135, "high": 0.9212, "low": 0.8996, "close": 0.9027, "volume": 363228.6, "close_time": 1754380799999, "quote_volume": 330952.98242, "trades": 9232, "taker_buy_base": 126609.4, "taker_buy_quote": 115321.14326 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.9028, "high": 0.9218, "low": 0.8996, "close": 0.9193, "volume": 240778.2, "close_time": 1754395199999, "quote_volume": 219189.96505, "trades": 6795, "taker_buy_base": 93126.4, "taker_buy_quote": 84880.6855 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.9196, "high": 0.9225, "low": 0.8926, "close": 0.8953, "volume": 572433.6, "close_time": 1754409599999, "quote_volume": 517820.62825, "trades": 16952, "taker_buy_base": 246092.6, "taker_buy_quote": 222579.55765 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.8954, "high": 0.9051, "low": 0.8878, "close": 0.891, "volume": 355372.6, "close_time": 1754423999999, "quote_volume": 318908.90399, "trades": 9493, "taker_buy_base": 184466.8, "taker_buy_quote": 165477.06337 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.8911, "high": 0.8989, "low": 0.8819, "close": 0.8971, "volume": 288656.6, "close_time": 1754438399999, "quote_volume": 257295.0736, "trades": 8605, "taker_buy_base": 127123.0, "taker_buy_quote": 113289.01798 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.8971, "high": 0.8972, "low": 0.8825, "close": 0.8858, "volume": 334968.5, "close_time": 1754452799999, "quote_volume": 297564.14527, "trades": 10944, "taker_buy_base": 143306.2, "taker_buy_quote": 127338.08102 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.8857, "high": 0.8986, "low": 0.8763, "close": 0.8986, "volume": 547952.2, "close_time": 1754467199999, "quote_volume": 487426.24862, "trades": 14344, "taker_buy_base": 187646.2, "taker_buy_quote": 166956.68033 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.8987, "high": 0.9005, "low": 0.8892, "close": 0.891, "volume": 324379.5, "close_time": 1754481599999, "quote_volume": 289942.55737, "trades": 8898, "taker_buy_base": 128250.5, "taker_buy_quote": 114684.9711 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.8911, "high": 0.9106, "low": 0.8821, "close": 0.9094, "volume": 492133.2, "close_time": 1754495999999, "quote_volume": 439898.43742, "trades": 17274, "taker_buy_base": 234467.0, "taker_buy_quote": 209653.7439 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.9094, "high": 0.9132, "low": 0.9014, "close": 0.9091, "volume": 235297.5, "close_time": 1754510399999, "quote_volume": 213683.14648, "trades": 8250, "taker_buy_base": 121378.8, "taker_buy_quote": 110243.06081 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.9092, "high": 0.9094, "low": 0.9025, "close": 0.9053, "volume": 108529.5, "close_time": 1754524799999, "quote_volume": 98244.97612, "trades": 3373, "taker_buy_base": 52413.7, "taker_buy_quote": 47443.49589 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.9055, "high": 0.9119, "low": 0.8971, "close": 0.8973, "volume": 171592.7, "close_time": 1754539199999, "quote_volume": 155295.01844, "trades": 5309, "taker_buy_base": 72121.5, "taker_buy_quote": 65312.00434 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.8972, "high": 0.9053, "low": 0.8964, "close": 0.9011, "volume": 488733.1, "close_time": 1754553599999, "quote_volume": 440870.02589, "trades": 15203, "taker_buy_base": 198044.1, "taker_buy_quote": 178687.4585 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.9012, "high": 0.927, "low": 0.9004, "close": 0.9254, "volume": 376151.6, "close_time": 1754567999999, "quote_volume": 344093.2954, "trades": 11659, "taker_buy_base": 200373.1, "taker_buy_quote": 183291.03121 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.9255, "high": 0.9303, "low": 0.9175, "close": 0.92, "volume": 289236.0, "close_time": 1754582399999, "quote_volume": 267278.45369, "trades": 8895, "taker_buy_base": 131155.3, "taker_buy_quote": 121205.16355 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.9201, "high": 0.9268, "low": 0.9043, "close": 0.9263, "volume": 296784.0, "close_time": 1754596799999, "quote_volume": 271345.36278, "trades": 10155, "taker_buy_base": 150143.4, "taker_buy_quote": 137324.4267 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.9263, "high": 0.9345, "low": 0.9251, "close": 0.9336, "volume": 155838.9, "close_time": 1754611199999, "quote_volume": 144941.16901, "trades": 5573, "taker_buy_base": 74043.0, "taker_buy_quote": 68866.93351 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.9337, "high": 0.9395, "low": 0.9253, "close": 0.9325, "volume": 550148.0, "close_time": 1754625599999, "quote_volume": 513317.41091, "trades": 17799, "taker_buy_base": 299482.3, "taker_buy_quote": 279557.72416 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.9327, "high": 0.9366, "low": 0.9241, "close": 0.9355, "volume": 223913.5, "close_time": 1754639999999, "quote_volume": 208385.39097, "trades": 6896, "taker_buy_base": 104702.2, "taker_buy_quote": 97427.30475 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.9356, "high": 0.9407, "low": 0.9283, "close": 0.9369, "volume": 226738.4, "close_time": 1754654399999, "quote_volume": 211707.11149, "trades": 7218, "taker_buy_base": 103168.2, "taker_buy_quote": 96329.67006 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.9369, "high": 0.946, "low": 0.924, "close": 0.9295, "volume": 376001.5, "close_time": 1754668799999, "quote_volume": 351646.14382, "trades": 13254, "taker_buy_base": 175432.7, "taker_buy_quote": 163947.75181 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.9296, "high": 0.9506, "low": 0.9295, "close": 0.9482, "volume": 223302.4, "close_time": 1754683199999, "quote_volume": 210573.3169, "trades": 9482, "taker_buy_base": 101968.8, "taker_buy_quote": 96148.18773 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.9482, "high": 0.9497, "low": 0.9435, "close": 0.9469, "volume": 147020.9, "close_time": 1754697599999, "quote_volume": 139114.70831, "trades": 4190, "taker_buy_base": 66270.6, "taker_buy_quote": 62706.14933 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.9469, "high": 0.947, "low": 0.9411, "close": 0.9429, "volume": 206296.6, "close_time": 1754711999999, "quote_volume": 194728.09137, "trades": 5751, "taker_buy_base": 82643.6, "taker_buy_quote": 78001.569 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.9427, "high": 0.9651, "low": 0.9416, "close": 0.9617, "volume": 560898.2, "close_time": 1754726399999, "quote_volume": 536486.70514, "trades": 13730, "taker_buy_base": 198528.2, "taker_buy_quote": 189830.02575 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.9618, "high": 0.9663, "low": 0.9586, "close": 0.9593, "volume": 278256.8, "close_time": 1754740799999, "quote_volume": 267971.09703, "trades": 7796, "taker_buy_base": 117757.0, "taker_buy_quote": 113437.78162 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.9594, "high": 0.9662, "low": 0.9519, "close": 0.9579, "volume": 362509.3, "close_time": 1754755199999, "quote_volume": 347526.87924, "trades": 10639, "taker_buy_base": 143547.8, "taker_buy_quote": 137626.57197 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.958, "high": 0.969, "low": 0.9545, "close": 0.9634, "volume": 537336.9, "close_time": 1754769599999, "quote_volume": 517763.17712, "trades": 7873, "taker_buy_base": 404006.9, "taker_buy_quote": 389633.7838 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.9635, "high": 0.9717, "low": 0.959, "close": 0.9632, "volume": 418080.2, "close_time": 1754783999999, "quote_volume": 403797.41956, "trades": 8921, "taker_buy_base": 192070.4, "taker_buy_quote": 185610.33408 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.9632, "high": 0.9707, "low": 0.9581, "close": 0.9677, "volume": 468248.9, "close_time": 1754798399999, "quote_volume": 452123.46298, "trades": 13011, "taker_buy_base": 165586.7, "taker_buy_quote": 159871.23159 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.9678, "high": 0.9751, "low": 0.9364, "close": 0.9385, "volume": 910037.4, "close_time": 1754812799999, "quote_volume": 869448.96373, "trades": 16365, "taker_buy_base": 357966.2, "taker_buy_quote": 341709.49273 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.9386, "high": 0.9466, "low": 0.9295, "close": 0.9326, "volume": 386726.3, "close_time": 1754827199999, "quote_volume": 362575.73109, "trades": 11808, "taker_buy_base": 156484.4, "taker_buy_quote": 146723.43502 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.9327, "high": 0.9473, "low": 0.9318, "close": 0.9442, "volume": 232330.5, "close_time": 1754841599999, "quote_volume": 218513.97859, "trades": 9265, "taker_buy_base": 116431.0, "taker_buy_quote": 109490.42186 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.9441, "high": 0.9507, "low": 0.9429, "close": 0.9476, "volume": 228436.8, "close_time": 1754855999999, "quote_volume": 216486.48293, "trades": 6989, "taker_buy_base": 111337.7, "taker_buy_quote": 105555.06609 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.9476, "high": 0.95, "low": 0.9367, "close": 0.9471, "volume": 293075.7, "close_time": 1754870399999, "quote_volume": 276768.24347, "trades": 7488, "taker_buy_base": 151438.2, "taker_buy_quote": 143057.63175 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.9471, "high": 0.9599, "low": 0.9381, "close": 0.9531, "volume": 454963.3, "close_time": 1754884799999, "quote_volume": 432241.28565, "trades": 15711, "taker_buy_base": 183746.1, "taker_buy_quote": 174537.60461 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.9532, "high": 0.9569, "low": 0.9369, "close": 0.9384, "volume": 314749.5, "close_time": 1754899199999, "quote_volume": 298719.20445, "trades": 8749, "taker_buy_base": 143436.6, "taker_buy_quote": 136295.24728 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.9385, "high": 0.944, "low": 0.9133, "close": 0.9173, "volume": 505770.0, "close_time": 1754913599999, "quote_volume": 471352.42712, "trades": 13700, "taker_buy_base": 247111.4, "taker_buy_quote": 230312.02716 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.9173, "high": 0.9257, "low": 0.9111, "close": 0.9232, "volume": 559749.7, "close_time": 1754927999999, "quote_volume": 514356.87153, "trades": 19488, "taker_buy_base": 264210.6, "taker_buy_quote": 242680.71024 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.923, "high": 0.9306, "low": 0.9095, "close": 0.9156, "volume": 810565.1, "close_time": 1754942399999, "quote_volume": 744974.1914, "trades": 19599, "taker_buy_base": 439063.9, "taker_buy_quote": 403620.09291 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.9155, "high": 0.9186, "low": 0.8932, "close": 0.8997, "volume": 479316.6, "close_time": 1754956799999, "quote_volume": 432808.50302, "trades": 13854, "taker_buy_base": 239835.1, "taker_buy_quote": 216361.43944 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.8997, "high": 0.9125, "low": 0.8987, "close": 0.9036, "volume": 578713.5, "close_time": 1754971199999, "quote_volume": 523563.71499, "trades": 11202, "taker_buy_base": 268935.8, "taker_buy_quote": 243404.07066 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.9036, "high": 0.9075, "low": 0.8912, "close": 0.9001, "volume": 391500.3, "close_time": 1754985599999, "quote_volume": 352895.10745, "trades": 8094, "taker_buy_base": 220744.7, "taker_buy_quote": 199177.05237 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.9003, "high": 0.9003, "low": 0.882, "close": 0.8924, "volume": 540407.6, "close_time": 1754999999999, "quote_volume": 480628.62171, "trades": 14116, "taker_buy_base": 270286.2, "taker_buy_quote": 240307.06838 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.8923, "high": 0.9194, "low": 0.8884, "close": 0.9194, "volume": 762980.6, "close_time": 1755014399999, "quote_volume": 689681.98115, "trades": 24232, "taker_buy_base": 361277.9, "taker_buy_quote": 326596.02788 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.9195, "high": 0.9351, "low": 0.9181, "close": 0.9349, "volume": 381561.3, "close_time": 1755028799999, "quote_volume": 353254.42309, "trades": 13653, "taker_buy_base": 166122.0, "taker_buy_quote": 153733.32142 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.935, "high": 0.9439, "low": 0.932, "close": 0.9335, "volume": 317509.7, "close_time": 1755043199999, "quote_volume": 297691.28157, "trades": 9191, "taker_buy_base": 126233.1, "taker_buy_quote": 118326.80993 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.9335, "high": 0.9424, "low": 0.9257, "close": 0.9392, "volume": 509817.5, "close_time": 1755057599999, "quote_volume": 476678.65991, "trades": 13702, "taker_buy_base": 228668.5, "taker_buy_quote": 213849.3083 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.9395, "high": 0.9423, "low": 0.9256, "close": 0.9356, "volume": 643341.0, "close_time": 1755071999999, "quote_volume": 599010.7812, "trades": 11044, "taker_buy_base": 252185.1, "taker_buy_quote": 234816.44583 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.9356, "high": 0.9535, "low": 0.9354, "close": 0.951, "volume": 363497.6, "close_time": 1755086399999, "quote_volume": 344332.92257, "trades": 8717, "taker_buy_base": 145351.8, "taker_buy_quote": 137721.43893 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.9511, "high": 0.9545, "low": 0.9283, "close": 0.9355, "volume": 674782.3, "close_time": 1755100799999, "quote_volume": 636655.67778, "trades": 19302, "taker_buy_base": 322633.9, "taker_buy_quote": 304613.13716 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.9355, "high": 0.9424, "low": 0.9296, "close": 0.9373, "volume": 327353.7, "close_time": 1755115199999, "quote_volume": 306466.97224, "trades": 13278, "taker_buy_base": 150027.1, "taker_buy_quote": 140467.89678 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.9374, "high": 0.9444, "low": 0.9335, "close": 0.9416, "volume": 325973.2, "close_time": 1755129599999, "quote_volume": 305885.29298, "trades": 10002, "taker_buy_base": 149590.1, "taker_buy_quote": 140396.71341 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.9417, "high": 0.9508, "low": 0.931, "close": 0.9445, "volume": 463773.5, "close_time": 1755143999999, "quote_volume": 436689.37948, "trades": 12881, "taker_buy_base": 215326.5, "taker_buy_quote": 202778.13699 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.9446, "high": 0.9453, "low": 0.9124, "close": 0.9168, "volume": 712125.4, "close_time": 1755158399999, "quote_volume": 657341.24305, "trades": 18565, "taker_buy_base": 349030.5, "taker_buy_quote": 322069.91783 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.9169, "high": 0.9179, "low": 0.9, "close": 0.9103, "volume": 707450.5, "close_time": 1755172799999, "quote_volume": 644076.19269, "trades": 18001, "taker_buy_base": 342248.1, "taker_buy_quote": 311593.657 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.9102, "high": 0.9133, "low": 0.8519, "close": 0.8799, "volume": 2627808.7, "close_time": 1755187199999, "quote_volume": 2309881.27493, "trades": 62672, "taker_buy_base": 1277823.7, "taker_buy_quote": 1124085.19846 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.8798, "high": 0.8798, "low": 0.8584, "close": 0.8621, "volume": 490078.9, "close_time": 1755201599999, "quote_volume": 425227.45796, "trades": 15797, "taker_buy_base": 286988.7, "taker_buy_quote": 248981.56625 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.862, "high": 0.8676, "low": 0.8511, "close": 0.8635, "volume": 460871.8, "close_time": 1755215999999, "quote_volume": 395757.79348, "trades": 12343, "taker_buy_base": 306711.3, "taker_buy_quote": 263374.90627 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.8634, "high": 0.8745, "low": 0.8596, "close": 0.8711, "volume": 339393.8, "close_time": 1755230399999, "quote_volume": 294118.82252, "trades": 10168, "taker_buy_base": 197734.6, "taker_buy_quote": 171356.66189 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.8711, "high": 0.8947, "low": 0.8708, "close": 0.8821, "volume": 374010.5, "close_time": 1755244799999, "quote_volume": 330040.53517, "trades": 9894, "taker_buy_base": 195716.6, "taker_buy_quote": 172647.98822 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.8822, "high": 0.8863, "low": 0.8727, "close": 0.8762, "volume": 387563.6, "close_time": 1755259199999, "quote_volume": 340892.29041, "trades": 9938, "taker_buy_base": 208085.4, "taker_buy_quote": 183041.69609 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.8761, "high": 0.8824, "low": 0.8463, "close": 0.8536, "volume": 864919.4, "close_time": 1755273599999, "quote_volume": 745948.12546, "trades": 26466, "taker_buy_base": 448362.0, "taker_buy_quote": 386349.8117 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.8535, "high": 0.8618, "low": 0.8421, "close": 0.8519, "volume": 563326.6, "close_time": 1755287999999, "quote_volume": 479962.86989, "trades": 16213, "taker_buy_base": 315865.0, "taker_buy_quote": 269206.09492 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.8519, "high": 0.8691, "low": 0.8496, "close": 0.8688, "volume": 271515.1, "close_time": 1755302399999, "quote_volume": 233748.95821, "trades": 8110, "taker_buy_base": 182410.2, "taker_buy_quote": 157094.83798 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.8685, "high": 0.8746, "low": 0.8658, "close": 0.8663, "volume": 332231.5, "close_time": 1755316799999, "quote_volume": 289050.48003, "trades": 8122, "taker_buy_base": 182462.7, "taker_buy_quote": 158776.50621 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.8663, "high": 0.8705, "low": 0.8638, "close": 0.8683, "volume": 233177.5, "close_time": 1755331199999, "quote_volume": 202192.17154, "trades": 5882, "taker_buy_base": 102080.7, "taker_buy_quote": 88543.05324 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.8683, "high": 0.8687, "low": 0.8572, "close": 0.8605, "volume": 332232.2, "close_time": 1755345599999, "quote_volume": 286997.56244, "trades": 7346, "taker_buy_base": 158613.7, "taker_buy_quote": 137044.72019 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.8606, "high": 0.8683, "low": 0.8597, "close": 0.8647, "volume": 202006.6, "close_time": 1755359999999, "quote_volume": 174447.97722, "trades": 5312, "taker_buy_base": 102854.8, "taker_buy_quote": 88810.50766 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.8647, "high": 0.8734, "low": 0.8632, "close": 0.8701, "volume": 233906.3, "close_time": 1755374399999, "quote_volume": 202890.87073, "trades": 4110, "taker_buy_base": 109607.5, "taker_buy_quote": 95103.16873 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.8701, "high": 0.88, "low": 0.8685, "close": 0.8717, "volume": 324802.4, "close_time": 1755388799999, "quote_volume": 283574.74471, "trades": 3756, "taker_buy_base": 175564.3, "taker_buy_quote": 153436.54227 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.8717, "high": 0.8731, "low": 0.8655, "close": 0.8713, "volume": 171547.3, "close_time": 1755403199999, "quote_volume": 149160.61348, "trades": 4056, "taker_buy_base": 68377.2, "taker_buy_quote": 59462.37681 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.8713, "high": 0.8763, "low": 0.8705, "close": 0.8734, "volume": 148144.1, "close_time": 1755417599999, "quote_volume": 129382.53608, "trades": 3317, "taker_buy_base": 79541.2, "taker_buy_quote": 69477.54792 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.8734, "high": 0.8795, "low": 0.8725, "close": 0.8771, "volume": 192561.4, "close_time": 1755431999999, "quote_volume": 168654.89216, "trades": 4919, "taker_buy_base": 81454.6, "taker_buy_quote": 71339.77898 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.8772, "high": 0.8824, "low": 0.8732, "close": 0.8821, "volume": 162068.0, "close_time": 1755446399999, "quote_volume": 142180.13489, "trades": 3292, "taker_buy_base": 75238.3, "taker_buy_quote": 66012.56045 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.8823, "high": 0.8855, "low": 0.8639, "close": 0.8681, "volume": 365764.4, "close_time": 1755460799999, "quote_volume": 320218.61325, "trades": 6510, "taker_buy_base": 118174.4, "taker_buy_quote": 103504.12286 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.8682, "high": 0.8742, "low": 0.8657, "close": 0.8674, "volume": 114761.5, "close_time": 1755475199999, "quote_volume": 99774.44909, "trades": 3371, "taker_buy_base": 48106.8, "taker_buy_quote": 41823.98806 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.8673, "high": 0.8681, "low": 0.8337, "close": 0.842, "volume": 789817.9, "close_time": 1755489599999, "quote_volume": 671042.59927, "trades": 16558, "taker_buy_base": 460065.4, "taker_buy_quote": 390309.30153 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.8419, "high": 0.8471, "low": 0.818, "close": 0.8249, "volume": 615366.9, "close_time": 1755503999999, "quote_volume": 511056.81693, "trades": 11603, "taker_buy_base": 338695.3, "taker_buy_quote": 281166.14104 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.825, "high": 0.8284, "low": 0.8143, "close": 0.8224, "volume": 546082.4, "close_time": 1755518399999, "quote_volume": 448727.80796, "trades": 8919, "taker_buy_base": 314558.6, "taker_buy_quote": 258401.67576 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.8225, "high": 0.8349, "low": 0.8169, "close": 0.8259, "volume": 399383.8, "close_time": 1755532799999, "quote_volume": 329627.03786, "trades": 11535, "taker_buy_base": 200611.6, "taker_buy_quote": 165574.51704 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.8259, "high": 0.8326, "low": 0.8174, "close": 0.8272, "volume": 369408.3, "close_time": 1755547199999, "quote_volume": 304825.20377, "trades": 9099, "taker_buy_base": 206305.5, "taker_buy_quote": 170241.11389 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.8272, "high": 0.8409, "low": 0.8252, "close": 0.8294, "volume": 301614.7, "close_time": 1755561599999, "quote_volume": 250856.5155, "trades": 6361, "taker_buy_base": 175145.2, "taker_buy_quote": 145756.24452 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.8293, "high": 0.8353, "low": 0.8018, "close": 0.8033, "volume": 674899.8, "close_time": 1755575999999, "quote_volume": 551904.83796, "trades": 14287, "taker_buy_base": 306892.7, "taker_buy_quote": 250815.02776 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.8033, "high": 0.8136, "low": 0.7915, "close": 0.7963, "volume": 541751.0, "close_time": 1755590399999, "quote_volume": 434354.08802, "trades": 11269, "taker_buy_base": 307397.0, "taker_buy_quote": 246319.26754 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.7963, "high": 0.8097, "low": 0.7883, "close": 0.8092, "volume": 474449.2, "close_time": 1755604799999, "quote_volume": 378737.35015, "trades": 8717, "taker_buy_base": 212842.0, "taker_buy_quote": 169793.62501 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.8093, "high": 0.8108, "low": 0.7831, "close": 0.7889, "volume": 754358.6, "close_time": 1755619199999, "quote_volume": 600579.38184, "trades": 17683, "taker_buy_base": 379972.6, "taker_buy_quote": 302253.88525 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.7888, "high": 0.7889, "low": 0.7671, "close": 0.774, "volume": 649799.5, "close_time": 1755633599999, "quote_volume": 505736.29524, "trades": 14120, "taker_buy_base": 367854.9, "taker_buy_quote": 286214.58126 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.7739, "high": 0.7823, "low": 0.7685, "close": 0.7712, "volume": 356428.8, "close_time": 1755647999999, "quote_volume": 276395.19119, "trades": 6401, "taker_buy_base": 232958.0, "taker_buy_quote": 180550.04769 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.7715, "high": 0.7772, "low": 0.7387, "close": 0.7508, "volume": 1256357.9, "close_time": 1755662399999, "quote_volume": 948801.54415, "trades": 17237, "taker_buy_base": 566909.9, "taker_buy_quote": 428726.91836 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.7508, "high": 0.7692, "low": 0.7508, "close": 0.7598, "volume": 759598.0, "close_time": 1755676799999, "quote_volume": 579185.12116, "trades": 9013, "taker_buy_base": 354209.5, "taker_buy_quote": 269900.19695 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.7599, "high": 0.7806, "low": 0.7576, "close": 0.7655, "volume": 643869.3, "close_time": 1755691199999, "quote_volume": 496931.95743, "trades": 7467, "taker_buy_base": 396860.9, "taker_buy_quote": 306865.90161 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.7654, "high": 0.789, "low": 0.7527, "close": 0.7798, "volume": 899347.9, "close_time": 1755705599999, "quote_volume": 692997.97003, "trades": 24105, "taker_buy_base": 436862.8, "taker_buy_quote": 336090.01205 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.7799, "high": 0.7939, "low": 0.7743, "close": 0.7932, "volume": 337929.9, "close_time": 1755719999999, "quote_volume": 264940.54805, "trades": 10278, "taker_buy_base": 146951.3, "taker_buy_quote": 115249.05982 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.7932, "high": 0.794, "low": 0.7863, "close": 0.791, "volume": 207516.1, "close_time": 1755734399999, "quote_volume": 163949.35038, "trades": 3767, "taker_buy_base": 86213.4, "taker_buy_quote": 68111.75865 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.791, "high": 0.7988, "low": 0.7808, "close": 0.7826, "volume": 457198.3, "close_time": 1755748799999, "quote_volume": 361013.7393, "trades": 6007, "taker_buy_base": 199951.2, "taker_buy_quote": 157826.13294 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.7826, "high": 0.7867, "low": 0.773, "close": 0.7817, "volume": 287516.6, "close_time": 1755763199999, "quote_volume": 224539.09308, "trades": 5078, "taker_buy_base": 118347.4, "taker_buy_quote": 92436.68278 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.7818, "high": 0.7831, "low": 0.7708, "close": 0.7729, "volume": 333751.2, "close_time": 1755777599999, "quote_volume": 258769.73181, "trades": 6299, "taker_buy_base": 146428.3, "taker_buy_quote": 113548.04199 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.7729, "high": 0.7808, "low": 0.7653, "close": 0.7681, "volume": 586435.1, "close_time": 1755791999999, "quote_volume": 452884.50842, "trades": 15110, "taker_buy_base": 291262.7, "taker_buy_quote": 224956.10662 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.7682, "high": 0.779, "low": 0.7669, "close": 0.7689, "volume": 322336.0, "close_time": 1755806399999, "quote_volume": 249263.95132, "trades": 8188, "taker_buy_base": 149673.5, "taker_buy_quote": 115722.7982 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.7687, "high": 0.7797, "low": 0.7666, "close": 0.7705, "volume": 249018.1, "close_time": 1755820799999, "quote_volume": 192714.69052, "trades": 4415, "taker_buy_base": 99911.0, "taker_buy_quote": 77327.03483 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.7707, "high": 0.7764, "low": 0.7571, "close": 0.7598, "volume": 433041.6, "close_time": 1755835199999, "quote_volume": 332938.11963, "trades": 7174, "taker_buy_base": 176156.0, "taker_buy_quote": 135380.46411 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.7599, "high": 0.7748, "low": 0.7591, "close": 0.7738, "volume": 414421.2, "close_time": 1755849599999, "quote_volume": 317160.89562, "trades": 7674, "taker_buy_base": 188424.3, "taker_buy_quote": 144238.68478 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.7739, "high": 0.7778, "low": 0.7525, "close": 0.7529, "volume": 380685.8, "close_time": 1755863999999, "quote_volume": 291503.53478, "trades": 7227, "taker_buy_base": 128462.9, "taker_buy_quote": 98409.85719 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.753, "high": 0.8003, "low": 0.7382, "close": 0.7924, "volume": 2642834.2, "close_time": 1755878399999, "quote_volume": 2040503.77285, "trades": 45835, "taker_buy_base": 1310903.1, "taker_buy_quote": 1010473.34709 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.7925, "high": 0.816, "low": 0.7925, "close": 0.813, "volume": 600671.5, "close_time": 1755892799999, "quote_volume": 485349.18297, "trades": 13010, "taker_buy_base": 257247.5, "taker_buy_quote": 207668.54336 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.8131, "high": 0.8159, "low": 0.8083, "close": 0.8128, "volume": 384719.2, "close_time": 1755907199999, "quote_volume": 312392.84912, "trades": 7314, "taker_buy_base": 207024.9, "taker_buy_quote": 168080.36613 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.8128, "high": 0.8148, "low": 0.786, "close": 0.7938, "volume": 676745.4, "close_time": 1755921599999, "quote_volume": 540726.9869, "trades": 10481, "taker_buy_base": 303621.2, "taker_buy_quote": 242808.69115 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.7938, "high": 0.8131, "low": 0.7938, "close": 0.8047, "volume": 507804.2, "close_time": 1755935999999, "quote_volume": 408659.0801, "trades": 10493, "taker_buy_base": 293786.8, "taker_buy_quote": 236240.59357 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.8048, "high": 0.8093, "low": 0.7943, "close": 0.7967, "volume": 311127.9, "close_time": 1755950399999, "quote_volume": 249086.91041, "trades": 7771, "taker_buy_base": 130500.4, "taker_buy_quote": 104524.48037 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.7967, "high": 0.8013, "low": 0.7903, "close": 0.7939, "volume": 300821.5, "close_time": 1755964799999, "quote_volume": 238926.65254, "trades": 8143, "taker_buy_base": 157000.2, "taker_buy_quote": 124704.84712 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.7939, "high": 0.7967, "low": 0.7907, "close": 0.7958, "volume": 276355.3, "close_time": 1755979199999, "quote_volume": 219429.17553, "trades": 5238, "taker_buy_base": 137124.8, "taker_buy_quote": 108873.8929 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.7959, "high": 0.7966, "low": 0.7917, "close": 0.7954, "volume": 226385.7, "close_time": 1755993599999, "quote_volume": 179853.58147, "trades": 4491, "taker_buy_base": 123266.4, "taker_buy_quote": 97924.29524 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.7955, "high": 0.8023, "low": 0.7871, "close": 0.7899, "volume": 316428.6, "close_time": 1756007999999, "quote_volume": 251429.99145, "trades": 7371, "taker_buy_base": 174610.0, "taker_buy_quote": 138738.52583 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.79, "high": 0.7942, "low": 0.7804, "close": 0.7807, "volume": 528969.5, "close_time": 1756022399999, "quote_volume": 415325.0041, "trades": 9927, "taker_buy_base": 352115.3, "taker_buy_quote": 276347.2362 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.7808, "high": 0.7844, "low": 0.765, "close": 0.7701, "volume": 462947.7, "close_time": 1756036799999, "quote_volume": 358221.4814, "trades": 9150, "taker_buy_base": 295957.4, "taker_buy_quote": 228958.10499 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.7699, "high": 0.7814, "low": 0.7685, "close": 0.776, "volume": 260287.1, "close_time": 1756051199999, "quote_volume": 201723.54198, "trades": 6534, "taker_buy_base": 134032.3, "taker_buy_quote": 103833.97035 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.7759, "high": 0.8103, "low": 0.7725, "close": 0.7874, "volume": 1296102.8, "close_time": 1756065599999, "quote_volume": 1022667.9921, "trades": 26149, "taker_buy_base": 607506.2, "taker_buy_quote": 478817.92062 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.7875, "high": 0.7891, "low": 0.7703, "close": 0.7768, "volume": 615480.9, "close_time": 1756079999999, "quote_volume": 480155.45692, "trades": 16413, "taker_buy_base": 282854.4, "taker_buy_quote": 220650.87679 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.7769, "high": 0.7831, "low": 0.7596, "close": 0.7752, "volume": 391345.6, "close_time": 1756094399999, "quote_volume": 302377.10841, "trades": 10256, "taker_buy_base": 181722.6, "taker_buy_quote": 140437.97055 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.7753, "high": 0.7776, "low": 0.7419, "close": 0.7455, "volume": 432516.3, "close_time": 1756108799999, "quote_volume": 328557.651, "trades": 9227, "taker_buy_base": 174986.7, "taker_buy_quote": 132709.94169 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.7455, "high": 0.7486, "low": 0.7299, "close": 0.7385, "volume": 769791.9, "close_time": 1756123199999, "quote_volume": 568155.94601, "trades": 14691, "taker_buy_base": 468718.9, "taker_buy_quote": 345773.3828 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.7384, "high": 0.7466, "low": 0.733, "close": 0.7394, "volume": 719823.2, "close_time": 1756137599999, "quote_volume": 532586.20157, "trades": 13867, "taker_buy_base": 421118.1, "taker_buy_quote": 311596.11198 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.7396, "high": 0.7446, "low": 0.7118, "close": 0.7134, "volume": 722515.3, "close_time": 1756151999999, "quote_volume": 525363.53527, "trades": 12191, "taker_buy_base": 426315.9, "taker_buy_quote": 310260.50818 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.7131, "high": 0.7158, "low": 0.6865, "close": 0.706, "volume": 1684675.5, "close_time": 1756166399999, "quote_volume": 1176477.35392, "trades": 25016, "taker_buy_base": 1039183.9, "taker_buy_quote": 725801.09962 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.7059, "high": 0.7129, "low": 0.6989, "close": 0.7075, "volume": 440868.4, "close_time": 1756180799999, "quote_volume": 311452.07125, "trades": 10758, "taker_buy_base": 222188.0, "taker_buy_quote": 156951.27104 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.7076, "high": 0.7164, "low": 0.7042, "close": 0.7115, "volume": 458952.0, "close_time": 1756195199999, "quote_volume": 326232.7383, "trades": 7377, "taker_buy_base": 164478.1, "taker_buy_quote": 116878.65776 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.7115, "high": 0.7182, "low": 0.7066, "close": 0.7097, "volume": 209331.1, "close_time": 1756209599999, "quote_volume": 148955.12971, "trades": 4852, "taker_buy_base": 80012.5, "taker_buy_quote": 56935.8697 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.7098, "high": 0.7264, "low": 0.7074, "close": 0.7138, "volume": 763549.5, "close_time": 1756223999999, "quote_volume": 547270.23063, "trades": 15706, "taker_buy_base": 380521.3, "taker_buy_quote": 272670.4962 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.7139, "high": 0.7277, "low": 0.7137, "close": 0.727, "volume": 274014.7, "close_time": 1756238399999, "quote_volume": 197131.24321, "trades": 5342, "taker_buy_base": 127856.8, "taker_buy_quote": 92005.60584 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.727, "high": 0.7321, "low": 0.7242, "close": 0.7253, "volume": 306708.1, "close_time": 1756252799999, "quote_volume": 223257.46637, "trades": 3757, "taker_buy_base": 131303.4, "taker_buy_quote": 95589.18586 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.7254, "high": 0.7375, "low": 0.7195, "close": 0.7343, "volume": 305995.3, "close_time": 1756267199999, "quote_volume": 222362.51849, "trades": 5597, "taker_buy_base": 170735.3, "taker_buy_quote": 124166.22989 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.7343, "high": 0.7398, "low": 0.723, "close": 0.7261, "volume": 280658.6, "close_time": 1756281599999, "quote_volume": 205232.11664, "trades": 5283, "taker_buy_base": 138355.5, "taker_buy_quote": 101215.23086 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.7262, "high": 0.7296, "low": 0.7213, "close": 0.7255, "volume": 322466.7, "close_time": 1756295999999, "quote_volume": 233936.75234, "trades": 4582, "taker_buy_base": 134216.9, "taker_buy_quote": 97383.45164 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.7256, "high": 0.7313, "low": 0.7185, "close": 0.7289, "volume": 963100.8, "close_time": 1756310399999, "quote_volume": 697094.81312, "trades": 10882, "taker_buy_base": 502328.5, "taker_buy_quote": 363467.44947 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.729, "high": 0.7354, "low": 0.7218, "close": 0.7285, "volume": 323408.7, "close_time": 1756324799999, "quote_volume": 235896.46905, "trades": 6680, "taker_buy_base": 150348.7, "taker_buy_quote": 109720.61116 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.7287, "high": 0.7363, "low": 0.7216, "close": 0.7249, "volume": 644130.3, "close_time": 1756339199999, "quote_volume": 469435.99398, "trades": 12384, "taker_buy_base": 313814.7, "taker_buy_quote": 228769.91386 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.7248, "high": 0.7344, "low": 0.7173, "close": 0.7311, "volume": 482397.5, "close_time": 1756353599999, "quote_volume": 350454.15388, "trades": 7281, "taker_buy_base": 208865.5, "taker_buy_quote": 151739.27976 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.7311, "high": 0.7351, "low": 0.7294, "close": 0.7338, "volume": 304183.1, "close_time": 1756367999999, "quote_volume": 222798.15031, "trades": 5669, "taker_buy_base": 128649.9, "taker_buy_quote": 94251.59006 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.7339, "high": 0.7384, "low": 0.728, "close": 0.7296, "volume": 471274.2, "close_time": 1756382399999, "quote_volume": 344786.1993, "trades": 7748, "taker_buy_base": 170033.1, "taker_buy_quote": 124383.12167 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.7296, "high": 0.7436, "low": 0.7278, "close": 0.7336, "volume": 587051.6, "close_time": 1756396799999, "quote_volume": 431942.80992, "trades": 12068, "taker_buy_base": 310283.4, "taker_buy_quote": 228488.88067 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.7337, "high": 0.7396, "low": 0.7263, "close": 0.7304, "volume": 248475.7, "close_time": 1756411199999, "quote_volume": 182339.1498, "trades": 5946, "taker_buy_base": 130580.1, "taker_buy_quote": 95830.88455 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.7304, "high": 0.751, "low": 0.7295, "close": 0.7486, "volume": 271761.5, "close_time": 1756425599999, "quote_volume": 202028.41707, "trades": 5198, "taker_buy_base": 114220.3, "taker_buy_quote": 84914.23288 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.7487, "high": 0.7891, "low": 0.74, "close": 0.7517, "volume": 3081345.8, "close_time": 1756439999999, "quote_volume": 2362244.68277, "trades": 42970, "taker_buy_base": 1881607.0, "taker_buy_quote": 1447617.61343 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.7516, "high": 0.767, "low": 0.7302, "close": 0.7309, "volume": 1748903.4, "close_time": 1756454399999, "quote_volume": 1308459.30338, "trades": 47583, "taker_buy_base": 769999.1, "taker_buy_quote": 576269.90237 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.7313, "high": 0.7344, "low": 0.7083, "close": 0.7199, "volume": 483725.2, "close_time": 1756468799999, "quote_volume": 348290.75651, "trades": 10167, "taker_buy_base": 203277.5, "taker_buy_quote": 146335.03473 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.7198, "high": 0.7373, "low": 0.708, "close": 0.7118, "volume": 962663.2, "close_time": 1756483199999, "quote_volume": 694740.56701, "trades": 19521, "taker_buy_base": 470815.3, "taker_buy_quote": 340033.55475 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.7119, "high": 0.7196, "low": 0.7043, "close": 0.7171, "volume": 336945.3, "close_time": 1756497599999, "quote_volume": 239461.19398, "trades": 9010, "taker_buy_base": 192293.0, "taker_buy_quote": 136667.59036 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.717, "high": 0.7205, "low": 0.7067, "close": 0.7184, "volume": 236463.4, "close_time": 1756511999999, "quote_volume": 169252.39251, "trades": 4855, "taker_buy_base": 102369.1, "taker_buy_quote": 73285.79838 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.7184, "high": 0.7253, "low": 0.7042, "close": 0.7202, "volume": 511292.8, "close_time": 1756526399999, "quote_volume": 365069.00078, "trades": 6581, "taker_buy_base": 179590.9, "taker_buy_quote": 128402.62505 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.7203, "high": 0.7216, "low": 0.7152, "close": 0.7203, "volume": 217465.2, "close_time": 1756540799999, "quote_volume": 156158.20951, "trades": 3380, "taker_buy_base": 108765.9, "taker_buy_quote": 78143.17866 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.7204, "high": 0.721, "low": 0.7152, "close": 0.7187, "volume": 204049.7, "close_time": 1756555199999, "quote_volume": 146526.09661, "trades": 2611, "taker_buy_base": 61898.2, "taker_buy_quote": 44469.90548 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.7188, "high": 0.7245, "low": 0.7101, "close": 0.7241, "volume": 272157.5, "close_time": 1756569599999, "quote_volume": 195199.80013, "trades": 4426, "taker_buy_base": 118653.0, "taker_buy_quote": 85072.31538 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.7241, "high": 0.7256, "low": 0.7153, "close": 0.7203, "volume": 218701.0, "close_time": 1756583999999, "quote_volume": 157353.0395, "trades": 3402, "taker_buy_base": 93211.2, "taker_buy_quote": 67056.64343 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.7202, "high": 0.7216, "low": 0.7155, "close": 0.7204, "volume": 99376.5, "close_time": 1756598399999, "quote_volume": 71373.1418, "trades": 2482, "taker_buy_base": 42313.9, "taker_buy_quote": 30402.15086 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.7204, "high": 0.7294, "low": 0.7201, "close": 0.7278, "volume": 202263.8, "close_time": 1756612799999, "quote_volume": 146553.36573, "trades": 5484, "taker_buy_base": 101900.5, "taker_buy_quote": 73847.32389 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.7279, "high": 0.728, "low": 0.7192, "close": 0.7199, "volume": 145516.9, "close_time": 1756627199999, "quote_volume": 105122.21933, "trades": 3586, "taker_buy_base": 61128.9, "taker_buy_quote": 44169.89361 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.7198, "high": 0.7247, "low": 0.7147, "close": 0.7196, "volume": 220747.0, "close_time": 1756641599999, "quote_volume": 158956.91409, "trades": 5159, "taker_buy_base": 128222.7, "taker_buy_quote": 92333.10879 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.7197, "high": 0.7209, "low": 0.712, "close": 0.7197, "volume": 452976.4, "close_time": 1756655999999, "quote_volume": 324537.93799, "trades": 10377, "taker_buy_base": 251931.1, "taker_buy_quote": 180548.05602 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.7198, "high": 0.7224, "low": 0.7155, "close": 0.7188, "volume": 162369.4, "close_time": 1756670399999, "quote_volume": 116700.00919, "trades": 4827, "taker_buy_base": 88691.5, "taker_buy_quote": 63750.83225 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.7188, "high": 0.7201, "low": 0.7067, "close": 0.7072, "volume": 285554.2, "close_time": 1756684799999, "quote_volume": 203870.63185, "trades": 5593, "taker_buy_base": 138432.0, "taker_buy_quote": 98795.45702 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.7072, "high": 0.7082, "low": 0.6852, "close": 0.6901, "volume": 816501.0, "close_time": 1756699199999, "quote_volume": 568527.7321, "trades": 13744, "taker_buy_base": 379737.9, "taker_buy_quote": 264747.82531 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.6899, "high": 0.7028, "low": 0.6792, "close": 0.7022, "volume": 651418.8, "close_time": 1756713599999, "quote_volume": 448291.54213, "trades": 11408, "taker_buy_base": 344166.3, "taker_buy_quote": 236768.44747 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.7023, "high": 0.7123, "low": 0.6885, "close": 0.6898, "volume": 573370.4, "close_time": 1756727999999, "quote_volume": 401804.3794, "trades": 11100, "taker_buy_base": 210288.1, "taker_buy_quote": 147576.31109 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.6898, "high": 0.6955, "low": 0.6764, "close": 0.6782, "volume": 424363.7, "close_time": 1756742399999, "quote_volume": 290798.02193, "trades": 9370, "taker_buy_base": 184198.1, "taker_buy_quote": 126265.57043 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.678, "high": 0.6802, "low": 0.6729, "close": 0.6786, "volume": 357705.3, "close_time": 1756756799999, "quote_volume": 242083.66078, "trades": 8237, "taker_buy_base": 181713.6, "taker_buy_quote": 122972.06258 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.6787, "high": 0.6788, "low": 0.6529, "close": 0.6676, "volume": 1316955.4, "close_time": 1756771199999, "quote_volume": 872417.69471, "trades": 15768, "taker_buy_base": 716407.9, "taker_buy_quote": 474418.5374 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.6678, "high": 0.6822, "low": 0.6633, "close": 0.6809, "volume": 356565.0, "close_time": 1756785599999, "quote_volume": 239478.48231, "trades": 8203, "taker_buy_base": 161038.9, "taker_buy_quote": 108192.54882 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.681, "high": 0.6858, "low": 0.6764, "close": 0.6785, "volume": 250902.7, "close_time": 1756799999999, "quote_volume": 171106.23563, "trades": 6069, "taker_buy_base": 102227.0, "taker_buy_quote": 69699.23151 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.6785, "high": 0.6852, "low": 0.6753, "close": 0.6762, "volume": 239635.1, "close_time": 1756814399999, "quote_volume": 163106.15614, "trades": 5627, "taker_buy_base": 113006.9, "taker_buy_quote": 76946.98837 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.6762, "high": 0.6867, "low": 0.6623, "close": 0.6691, "volume": 870906.1, "close_time": 1756828799999, "quote_volume": 588026.28331, "trades": 20146, "taker_buy_base": 421225.6, "taker_buy_quote": 284165.19088 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.669, "high": 0.6775, "low": 0.6602, "close": 0.6614, "volume": 436924.4, "close_time": 1756843199999, "quote_volume": 292249.05887, "trades": 11881, "taker_buy_base": 208877.4, "taker_buy_quote": 139713.70023 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.6614, "high": 0.6768, "low": 0.66, "close": 0.6752, "volume": 337174.9, "close_time": 1756857599999, "quote_volume": 226565.74817, "trades": 8696, "taker_buy_base": 143781.0, "taker_buy_quote": 96530.52956 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.6753, "high": 0.678, "low": 0.6647, "close": 0.6704, "volume": 376616.3, "close_time": 1756871999999, "quote_volume": 252924.25065, "trades": 9094, "taker_buy_base": 175993.4, "taker_buy_quote": 118101.29387 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.6707, "high": 0.6726, "low": 0.6596, "close": 0.6641, "volume": 397775.3, "close_time": 1756886399999, "quote_volume": 264368.12569, "trades": 7503, "taker_buy_base": 224803.2, "taker_buy_quote": 149419.48255 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.6643, "high": 0.6706, "low": 0.6605, "close": 0.6674, "volume": 280616.1, "close_time": 1756900799999, "quote_volume": 187055.10122, "trades": 6688, "taker_buy_base": 128384.2, "taker_buy_quote": 85554.45703 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.6674, "high": 0.68, "low": 0.6667, "close": 0.6754, "volume": 418174.3, "close_time": 1756915199999, "quote_volume": 281812.49058, "trades": 9803, "taker_buy_base": 187604.9, "taker_buy_quote": 126318.69851 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.6755, "high": 0.6782, "low": 0.6688, "close": 0.6755, "volume": 303928.3, "close_time": 1756929599999, "quote_volume": 204785.89498, "trades": 8281, "taker_buy_base": 130715.1, "taker_buy_quote": 88075.82245 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.6758, "high": 0.6773, "low": 0.6681, "close": 0.6718, "volume": 185238.3, "close_time": 1756943999999, "quote_volume": 124448.62059, "trades": 5422, "taker_buy_base": 87109.8, "taker_buy_quote": 58517.12031 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.6719, "high": 0.675, "low": 0.6623, "close": 0.6627, "volume": 335908.1, "close_time": 1756958399999, "quote_volume": 224595.20534, "trades": 8889, "taker_buy_base": 204180.4, "taker_buy_quote": 136436.0479 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.6626, "high": 0.6639, "low": 0.6435, "close": 0.6472, "volume": 893167.1, "close_time": 1756972799999, "quote_volume": 580725.27624, "trades": 16444, "taker_buy_base": 511599.7, "taker_buy_quote": 332676.09174 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.6472, "high": 0.6551, "low": 0.6457, "close": 0.653, "volume": 311808.0, "close_time": 1756987199999, "quote_volume": 202941.88165, "trades": 7008, "taker_buy_base": 162257.1, "taker_buy_quote": 105561.92072 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.6531, "high": 0.6575, "low": 0.6391, "close": 0.6443, "volume": 839165.8, "close_time": 1757001599999, "quote_volume": 545185.30291, "trades": 13993, "taker_buy_base": 363563.1, "taker_buy_quote": 236213.99616 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.6443, "high": 0.6471, "low": 0.6359, "close": 0.6369, "volume": 369928.7, "close_time": 1757015999999, "quote_volume": 237153.53086, "trades": 9228, "taker_buy_base": 175191.7, "taker_buy_quote": 112353.55101 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.6368, "high": 0.6502, "low": 0.636, "close": 0.6424, "volume": 254321.0, "close_time": 1757030399999, "quote_volume": 163808.67049, "trades": 6103, "taker_buy_base": 122402.7, "taker_buy_quote": 78839.02576 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.6424, "high": 0.6498, "low": 0.6417, "close": 0.6454, "volume": 331429.6, "close_time": 1757044799999, "quote_volume": 214159.34694, "trades": 7175, "taker_buy_base": 193146.8, "taker_buy_quote": 124817.66185 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.6455, "high": 0.6539, "low": 0.6428, "close": 0.6526, "volume": 402866.4, "close_time": 1757059199999, "quote_volume": 260674.37648, "trades": 8696, "taker_buy_base": 207025.4, "taker_buy_quote": 133907.55155 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.6526, "high": 0.6528, "low": 0.6436, "close": 0.6487, "volume": 397695.0, "close_time": 1757073599999, "quote_volume": 257932.85521, "trades": 7996, "taker_buy_base": 169865.0, "taker_buy_quote": 110158.48566 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.6488, "high": 0.6575, "low": 0.6344, "close": 0.6389, "volume": 1410417.0, "close_time": 1757087999999, "quote_volume": 911171.81954, "trades": 31121, "taker_buy_base": 679125.7, "taker_buy_quote": 438583.79987 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.6388, "high": 0.6461, "low": 0.6355, "close": 0.646, "volume": 247985.7, "close_time": 1757102399999, "quote_volume": 158850.05926, "trades": 6808, "taker_buy_base": 126057.7, "taker_buy_quote": 80740.61952 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.646, "high": 0.6504, "low": 0.6402, "close": 0.6437, "volume": 352943.6, "close_time": 1757116799999, "quote_volume": 227660.23669, "trades": 7997, "taker_buy_base": 163484.3, "taker_buy_quote": 105424.34709 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.6438, "high": 0.6477, "low": 0.6415, "close": 0.6424, "volume": 204676.3, "close_time": 1757131199999, "quote_volume": 131777.097, "trades": 5831, "taker_buy_base": 107058.7, "taker_buy_quote": 68913.566 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.6424, "high": 0.6426, "low": 0.6377, "close": 0.6414, "volume": 226167.1, "close_time": 1757145599999, "quote_volume": 144675.76235, "trades": 5197, "taker_buy_base": 137382.0, "taker_buy_quote": 87884.79007 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.6414, "high": 0.6443, "low": 0.6361, "close": 0.6431, "volume": 475955.9, "close_time": 1757159999999, "quote_volume": 304370.09197, "trades": 5220, "taker_buy_base": 206939.5, "taker_buy_quote": 132369.63297 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.6431, "high": 0.6468, "low": 0.6385, "close": 0.6392, "volume": 285708.9, "close_time": 1757174399999, "quote_volume": 183577.91324, "trades": 5448, "taker_buy_base": 135156.9, "taker_buy_quote": 86819.42691 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.6391, "high": 0.6454, "low": 0.6381, "close": 0.6398, "volume": 301012.3, "close_time": 1757188799999, "quote_volume": 192913.86472, "trades": 6454, "taker_buy_base": 150330.1, "taker_buy_quote": 96298.39223 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.6399, "high": 0.6568, "low": 0.6399, "close": 0.6515, "volume": 383387.4, "close_time": 1757203199999, "quote_volume": 249564.29903, "trades": 5781, "taker_buy_base": 190899.5, "taker_buy_quote": 124135.43921 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.6515, "high": 0.6555, "low": 0.6474, "close": 0.6525, "volume": 337440.2, "close_time": 1757217599999, "quote_volume": 219966.66756, "trades": 6604, "taker_buy_base": 165262.9, "taker_buy_quote": 107755.90359 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.6526, "high": 0.6557, "low": 0.6511, "close": 0.6532, "volume": 200370.6, "close_time": 1757231999999, "quote_volume": 130866.10333, "trades": 4403, "taker_buy_base": 108581.4, "taker_buy_quote": 70916.78073 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.6532, "high": 0.6628, "low": 0.652, "close": 0.6599, "volume": 414986.6, "close_time": 1757246399999, "quote_volume": 272860.23691, "trades": 6499, "taker_buy_base": 213905.1, "taker_buy_quote": 140674.04792 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.6599, "high": 0.6624, "low": 0.656, "close": 0.6567, "volume": 456394.4, "close_time": 1757260799999, "quote_volume": 300905.58849, "trades": 8030, "taker_buy_base": 207446.1, "taker_buy_quote": 136816.40772 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.6568, "high": 0.6589, "low": 0.6497, "close": 0.652, "volume": 317382.3, "close_time": 1757275199999, "quote_volume": 207345.77759, "trades": 5722, "taker_buy_base": 142558.1, "taker_buy_quote": 93034.52671 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.652, "high": 0.6608, "low": 0.6506, "close": 0.6577, "volume": 174433.7, "close_time": 1757289599999, "quote_volume": 114513.45808, "trades": 4020, "taker_buy_base": 90931.5, "taker_buy_quote": 59702.85888 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.6578, "high": 0.6637, "low": 0.6487, "close": 0.6621, "volume": 457316.6, "close_time": 1757303999999, "quote_volume": 300479.63772, "trades": 8426, "taker_buy_base": 230457.9, "taker_buy_quote": 151662.23757 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.6621, "high": 0.6629, "low": 0.6542, "close": 0.6559, "volume": 405020.4, "close_time": 1757318399999, "quote_volume": 267052.41065, "trades": 8820, "taker_buy_base": 165705.7, "taker_buy_quote": 109241.76405 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.6562, "high": 0.6658, "low": 0.6554, "close": 0.6641, "volume": 595289.3, "close_time": 1757332799999, "quote_volume": 393544.11289, "trades": 9897, "taker_buy_base": 307938.2, "taker_buy_quote": 203589.09789 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.6641, "high": 0.674, "low": 0.6602, "close": 0.6708, "volume": 644891.5, "close_time": 1757347199999, "quote_volume": 429264.1952, "trades": 15825, "taker_buy_base": 262314.3, "taker_buy_quote": 174626.25352 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.6708, "high": 0.6738, "low": 0.6633, "close": 0.6671, "volume": 322793.3, "close_time": 1757361599999, "quote_volume": 215811.37438, "trades": 8386, "taker_buy_base": 160203.6, "taker_buy_quote": 107082.90232 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.6672, "high": 0.6747, "low": 0.6618, "close": 0.6738, "volume": 276611.0, "close_time": 1757375999999, "quote_volume": 185282.70569, "trades": 5186, "taker_buy_base": 127288.2, "taker_buy_quote": 85269.67204 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.6739, "high": 0.6965, "low": 0.6699, "close": 0.6875, "volume": 1085218.6, "close_time": 1757390399999, "quote_volume": 739719.60018, "trades": 22980, "taker_buy_base": 601787.2, "taker_buy_quote": 410586.66607 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.6875, "high": 0.7253, "low": 0.6868, "close": 0.7232, "volume": 2216653.8, "close_time": 1757404799999, "quote_volume": 1561745.89539, "trades": 36139, "taker_buy_base": 1196837.6, "taker_buy_quote": 842904.30513 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.7232, "high": 0.7374, "low": 0.6922, "close": 0.6926, "volume": 1867220.2, "close_time": 1757419199999, "quote_volume": 1329683.92824, "trades": 33309, "taker_buy_base": 858962.7, "taker_buy_quote": 613905.60656 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.6927, "high": 0.7005, "low": 0.6735, "close": 0.6775, "volume": 1621072.4, "close_time": 1757433599999, "quote_volume": 1110032.82081, "trades": 29945, "taker_buy_base": 818288.0, "taker_buy_quote": 560244.53372 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.6777, "high": 0.6808, "low": 0.6686, "close": 0.6788, "volume": 617543.0, "close_time": 1757447999999, "quote_volume": 416194.66506, "trades": 12882, "taker_buy_base": 369450.0, "taker_buy_quote": 249026.17629 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.6787, "high": 0.6921, "low": 0.6761, "close": 0.6894, "volume": 336176.3, "close_time": 1757462399999, "quote_volume": 229454.71887, "trades": 7206, "taker_buy_base": 205700.0, "taker_buy_quote": 140393.39047 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.6893, "high": 0.6939, "low": 0.6788, "close": 0.6891, "volume": 791328.8, "close_time": 1757476799999, "quote_volume": 544112.88145, "trades": 13546, "taker_buy_base": 398139.0, "taker_buy_quote": 273805.54705 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.6891, "high": 0.6928, "low": 0.6833, "close": 0.6868, "volume": 430295.1, "close_time": 1757491199999, "quote_volume": 296151.56132, "trades": 8765, "taker_buy_base": 227915.5, "taker_buy_quote": 156928.09326 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.687, "high": 0.6886, "low": 0.681, "close": 0.6838, "volume": 329178.9, "close_time": 1757505599999, "quote_volume": 225499.6752, "trades": 7657, "taker_buy_base": 134963.2, "taker_buy_quote": 92483.58322 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.6839, "high": 0.6955, "low": 0.6829, "close": 0.6936, "volume": 690645.9, "close_time": 1757519999999, "quote_volume": 477180.577, "trades": 12311, "taker_buy_base": 318332.5, "taker_buy_quote": 219953.96177 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.6937, "high": 0.6961, "low": 0.6805, "close": 0.6835, "volume": 465531.1, "close_time": 1757534399999, "quote_volume": 321042.21193, "trades": 7257, "taker_buy_base": 234869.1, "taker_buy_quote": 162015.27093 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.6835, "high": 0.6921, "low": 0.6833, "close": 0.6909, "volume": 169341.4, "close_time": 1757548799999, "quote_volume": 116454.86971, "trades": 2971, "taker_buy_base": 80871.0, "taker_buy_quote": 55629.61125 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.691, "high": 0.6936, "low": 0.6865, "close": 0.692, "volume": 319270.7, "close_time": 1757563199999, "quote_volume": 220332.09174, "trades": 7580, "taker_buy_base": 129575.2, "taker_buy_quote": 89487.57093 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.6921, "high": 0.7008, "low": 0.6874, "close": 0.6964, "volume": 443821.3, "close_time": 1757577599999, "quote_volume": 308323.11299, "trades": 7002, "taker_buy_base": 197471.7, "taker_buy_quote": 137151.21493 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.6966, "high": 0.6979, "low": 0.6829, "close": 0.6846, "volume": 346766.3, "close_time": 1757591999999, "quote_volume": 239624.172, "trades": 6569, "taker_buy_base": 153298.8, "taker_buy_quote": 105913.18658 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.6845, "high": 0.6904, "low": 0.6734, "close": 0.6742, "volume": 782448.9, "close_time": 1757606399999, "quote_volume": 532964.55183, "trades": 15132, "taker_buy_base": 327983.2, "taker_buy_quote": 223367.63127 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.6742, "high": 0.6791, "low": 0.6732, "close": 0.677, "volume": 201436.3, "close_time": 1757620799999, "quote_volume": 136286.76264, "trades": 4837, "taker_buy_base": 89726.6, "taker_buy_quote": 60718.32281 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.677, "high": 0.6843, "low": 0.6761, "close": 0.6838, "volume": 77038.5, "close_time": 1757635199999, "quote_volume": 52442.65388, "trades": 2004, "taker_buy_base": 39571.5, "taker_buy_quote": 26935.99541 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.6839, "high": 0.6891, "low": 0.6776, "close": 0.6812, "volume": 472963.0, "close_time": 1757649599999, "quote_volume": 322610.77584, "trades": 6031, "taker_buy_base": 229958.6, "taker_buy_quote": 156834.5311 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.6811, "high": 0.6891, "low": 0.6777, "close": 0.6847, "volume": 423079.4, "close_time": 1757663999999, "quote_volume": 289217.36988, "trades": 4743, "taker_buy_base": 251035.9, "taker_buy_quote": 171668.98285 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.6847, "high": 0.6848, "low": 0.6748, "close": 0.6751, "volume": 209152.3, "close_time": 1757678399999, "quote_volume": 142000.45968, "trades": 4500, "taker_buy_base": 101308.2, "taker_buy_quote": 68777.55118 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.6751, "high": 0.6802, "low": 0.6697, "close": 0.6752, "volume": 340575.0, "close_time": 1757692799999, "quote_volume": 229661.6739, "trades": 7261, "taker_buy_base": 185608.3, "taker_buy_quote": 125179.04796 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.6751, "high": 0.6952, "low": 0.675, "close": 0.6948, "volume": 212530.0, "close_time": 1757707199999, "quote_volume": 146195.02354, "trades": 5775, "taker_buy_base": 91421.2, "taker_buy_quote": 62833.08666 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.6946, "high": 0.6978, "low": 0.6899, "close": 0.6956, "volume": 164217.9, "close_time": 1757721599999, "quote_volume": 113819.9038, "trades": 3689, "taker_buy_base": 69098.9, "taker_buy_quote": 47901.11813 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.6959, "high": 0.7679, "low": 0.6953, "close": 0.7517, "volume": 5129085.9, "close_time": 1757735999999, "quote_volume": 3769414.89085, "trades": 96937, "taker_buy_base": 2986248.2, "taker_buy_quote": 2190767.58465 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.7518, "high": 0.787, "low": 0.7426, "close": 0.783, "volume": 2503769.7, "close_time": 1757750399999, "quote_volume": 1918856.2256, "trades": 52718, "taker_buy_base": 1213264.8, "taker_buy_quote": 930417.93576 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.7829, "high": 0.7896, "low": 0.7565, "close": 0.7614, "volume": 1851491.0, "close_time": 1757764799999, "quote_volume": 1422893.80916, "trades": 36730, "taker_buy_base": 891340.8, "taker_buy_quote": 685203.92703 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.7615, "high": 0.7625, "low": 0.7324, "close": 0.7401, "volume": 1455833.8, "close_time": 1757779199999, "quote_volume": 1090239.00176, "trades": 25537, "taker_buy_base": 605254.2, "taker_buy_quote": 453583.71768 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.7403, "high": 0.7456, "low": 0.7336, "close": 0.7431, "volume": 578159.2, "close_time": 1757793599999, "quote_volume": 428001.9045, "trades": 12907, "taker_buy_base": 291770.9, "taker_buy_quote": 216015.19274 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.7429, "high": 0.7593, "low": 0.7418, "close": 0.7562, "volume": 956827.0, "close_time": 1757807999999, "quote_volume": 720114.28268, "trades": 9382, "taker_buy_base": 563757.0, "taker_buy_quote": 424134.48518 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.7566, "high": 0.7566, "low": 0.7236, "close": 0.7257, "volume": 1170384.5, "close_time": 1757822399999, "quote_volume": 860451.4319, "trades": 18281, "taker_buy_base": 457995.0, "taker_buy_quote": 336561.64981 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.7259, "high": 0.7339, "low": 0.7198, "close": 0.7287, "volume": 555316.4, "close_time": 1757836799999, "quote_volume": 404124.39806, "trades": 10483, "taker_buy_base": 245376.1, "taker_buy_quote": 178645.41589 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.7287, "high": 0.7318, "low": 0.7139, "close": 0.7182, "volume": 668158.7, "close_time": 1757851199999, "quote_volume": 483641.79049, "trades": 11435, "taker_buy_base": 272194.3, "taker_buy_quote": 196830.95908 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.7182, "high": 0.7267, "low": 0.7115, "close": 0.716, "volume": 621697.6, "close_time": 1757865599999, "quote_volume": 446709.40822, "trades": 12964, "taker_buy_base": 280664.0, "taker_buy_quote": 201647.03668 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.716, "high": 0.7238, "low": 0.7142, "close": 0.7202, "volume": 218229.6, "close_time": 1757879999999, "quote_volume": 157249.58755, "trades": 5440, "taker_buy_base": 109110.1, "taker_buy_quote": 78628.27157 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.7202, "high": 0.7258, "low": 0.7115, "close": 0.7147, "volume": 354424.6, "close_time": 1757894399999, "quote_volume": 255058.27331, "trades": 7814, "taker_buy_base": 223637.3, "taker_buy_quote": 160827.97679 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.7147, "high": 0.7296, "low": 0.7045, "close": 0.7254, "volume": 769761.7, "close_time": 1757908799999, "quote_volume": 552782.15988, "trades": 13759, "taker_buy_base": 376861.2, "taker_buy_quote": 270692.38373 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.7254, "high": 0.7272, "low": 0.7023, "close": 0.7037, "volume": 1051942.4, "close_time": 1757923199999, "quote_volume": 754451.30133, "trades": 16929, "taker_buy_base": 359972.8, "taker_buy_quote": 258224.95608 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.7037, "high": 0.704, "low": 0.6846, "close": 0.6906, "volume": 876223.5, "close_time": 1757937599999, "quote_volume": 605799.85474, "trades": 15350, "taker_buy_base": 375895.0, "taker_buy_quote": 259859.16092 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.6905, "high": 0.6935, "low": 0.6717, "close": 0.6757, "volume": 1055490.0, "close_time": 1757951999999, "quote_volume": 720352.72742, "trades": 17383, "taker_buy_base": 520890.2, "taker_buy_quote": 355639.18779 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.6756, "high": 0.6757, "low": 0.6627, "close": 0.6724, "volume": 644103.7, "close_time": 1757966399999, "quote_volume": 431343.72507, "trades": 10883, "taker_buy_base": 313239.0, "taker_buy_quote": 209799.49434 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.6726, "high": 0.6782, "low": 0.6712, "close": 0.6781, "volume": 179490.1, "close_time": 1757980799999, "quote_volume": 121107.38427, "trades": 3420, "taker_buy_base": 96469.9, "taker_buy_quote": 65108.569 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.678, "high": 0.678, "low": 0.6646, "close": 0.6661, "volume": 417683.7, "close_time": 1757995199999, "quote_volume": 280070.16712, "trades": 6166, "taker_buy_base": 168678.9, "taker_buy_quote": 113076.43718 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.6659, "high": 0.675, "low": 0.6589, "close": 0.6718, "volume": 390534.4, "close_time": 1758009599999, "quote_volume": 260657.80992, "trades": 6165, "taker_buy_base": 199421.3, "taker_buy_quote": 133201.78717 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.6718, "high": 0.6762, "low": 0.6676, "close": 0.671, "volume": 285812.7, "close_time": 1758023999999, "quote_volume": 191869.12149, "trades": 5669, "taker_buy_base": 103160.7, "taker_buy_quote": 69301.96619 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.671, "high": 0.6769, "low": 0.6655, "close": 0.6749, "volume": 520747.4, "close_time": 1758038399999, "quote_volume": 349694.26323, "trades": 9245, "taker_buy_base": 224990.3, "taker_buy_quote": 151100.40009 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.6749, "high": 0.6817, "low": 0.6695, "close": 0.6814, "volume": 314399.4, "close_time": 1758052799999, "quote_volume": 212429.97499, "trades": 4458, "taker_buy_base": 135541.9, "taker_buy_quote": 91590.55822 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.6814, "high": 0.6839, "low": 0.6783, "close": 0.6789, "volume": 132624.0, "close_time": 1758067199999, "quote_volume": 90376.03398, "trades": 2322, "taker_buy_base": 54186.8, "taker_buy_quote": 36939.29281 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.6791, "high": 0.6837, "low": 0.6741, "close": 0.6743, "volume": 291465.9, "close_time": 1758081599999, "quote_volume": 197951.51026, "trades": 4739, "taker_buy_base": 105950.0, "taker_buy_quote": 71986.24916 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.6743, "high": 0.6783, "low": 0.6679, "close": 0.6745, "volume": 320821.3, "close_time": 1758095999999, "quote_volume": 216071.63698, "trades": 5794, "taker_buy_base": 145899.9, "taker_buy_quote": 98280.25755 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.675, "high": 0.6755, "low": 0.6658, "close": 0.6685, "volume": 307425.0, "close_time": 1758110399999, "quote_volume": 205673.43379, "trades": 4779, "taker_buy_base": 130636.6, "taker_buy_quote": 87431.23058 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.6686, "high": 0.6712, "low": 0.6616, "close": 0.6634, "volume": 331708.1, "close_time": 1758124799999, "quote_volume": 221272.47617, "trades": 5741, "taker_buy_base": 169199.9, "taker_buy_quote": 112875.89461 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.6634, "high": 0.6805, "low": 0.6562, "close": 0.6802, "volume": 970087.1, "close_time": 1758139199999, "quote_volume": 648530.15999, "trades": 18236, "taker_buy_base": 478585.8, "taker_buy_quote": 319922.02565 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.6801, "high": 0.7001, "low": 0.6744, "close": 0.6927, "volume": 468121.3, "close_time": 1758153599999, "quote_volume": 322958.36482, "trades": 6661, "taker_buy_base": 186624.1, "taker_buy_quote": 128797.00534 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.6927, "high": 0.6973, "low": 0.6888, "close": 0.694, "volume": 287734.9, "close_time": 1758167999999, "quote_volume": 199337.98203, "trades": 5219, "taker_buy_base": 128192.2, "taker_buy_quote": 88805.52031 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.694, "high": 0.6946, "low": 0.6841, "close": 0.6881, "volume": 355661.9, "close_time": 1758182399999, "quote_volume": 245074.41941, "trades": 5544, "taker_buy_base": 159022.0, "taker_buy_quote": 109574.18382 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.6881, "high": 0.6937, "low": 0.6848, "close": 0.6869, "volume": 537078.3, "close_time": 1758196799999, "quote_volume": 370226.24051, "trades": 6803, "taker_buy_base": 227627.7, "taker_buy_quote": 156913.87081 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.6869, "high": 0.6972, "low": 0.685, "close": 0.6946, "volume": 305498.6, "close_time": 1758211199999, "quote_volume": 211543.33615, "trades": 6786, "taker_buy_base": 148357.9, "taker_buy_quote": 102755.13315 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.6948, "high": 0.7054, "low": 0.6926, "close": 0.6986, "volume": 362405.8, "close_time": 1758225599999, "quote_volume": 253242.87109, "trades": 6202, "taker_buy_base": 179568.4, "taker_buy_quote": 125549.21666 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.6985, "high": 0.7041, "low": 0.6955, "close": 0.7003, "volume": 194442.2, "close_time": 1758239999999, "quote_volume": 136095.76289, "trades": 4191, "taker_buy_base": 75497.7, "taker_buy_quote": 52828.47642 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.7003, "high": 0.704, "low": 0.6883, "close": 0.6897, "volume": 369717.3, "close_time": 1758254399999, "quote_volume": 257794.71468, "trades": 7056, "taker_buy_base": 139180.5, "taker_buy_quote": 97030.58292 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.6897, "high": 0.6944, "low": 0.6842, "close": 0.689, "volume": 626144.0, "close_time": 1758268799999, "quote_volume": 431080.8934, "trades": 11483, "taker_buy_base": 232292.7, "taker_buy_quote": 159968.63324 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.6889, "high": 0.6916, "low": 0.6756, "close": 0.6775, "volume": 479068.6, "close_time": 1758283199999, "quote_volume": 327380.51108, "trades": 7467, "taker_buy_base": 166595.9, "taker_buy_quote": 113864.29759 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.6775, "high": 0.6851, "low": 0.67, "close": 0.6773, "volume": 572067.0, "close_time": 1758297599999, "quote_volume": 387955.76865, "trades": 10221, "taker_buy_base": 302990.7, "taker_buy_quote": 205404.16619 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.6772, "high": 0.6825, "low": 0.6723, "close": 0.6754, "volume": 305547.6, "close_time": 1758311999999, "quote_volume": 207299.78109, "trades": 5067, "taker_buy_base": 146961.7, "taker_buy_quote": 99731.29593 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.6753, "high": 0.6784, "low": 0.6678, "close": 0.673, "volume": 174957.8, "close_time": 1758326399999, "quote_volume": 117962.7164, "trades": 2587, "taker_buy_base": 84567.5, "taker_buy_quote": 57031.44171 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.6731, "high": 0.6783, "low": 0.6707, "close": 0.6772, "volume": 317604.1, "close_time": 1758340799999, "quote_volume": 214019.70712, "trades": 3879, "taker_buy_base": 169491.8, "taker_buy_quote": 114201.34877 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.6772, "high": 0.6883, "low": 0.6756, "close": 0.6883, "volume": 192006.0, "close_time": 1758355199999, "quote_volume": 131062.81276, "trades": 3174, "taker_buy_base": 113034.8, "taker_buy_quote": 77174.89383 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.6884, "high": 0.6942, "low": 0.6824, "close": 0.6902, "volume": 484763.0, "close_time": 1758369599999, "quote_volume": 334429.5236, "trades": 8307, "taker_buy_base": 270816.5, "taker_buy_quote": 186869.38629 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.6901, "high": 0.6983, "low": 0.6882, "close": 0.6946, "volume": 300763.0, "close_time": 1758383999999, "quote_volume": 208572.74943, "trades": 6524, "taker_buy_base": 189807.5, "taker_buy_quote": 131561.84459 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.695, "high": 0.6978, "low": 0.6884, "close": 0.6902, "volume": 209174.2, "close_time": 1758398399999, "quote_volume": 144857.74728, "trades": 3193, "taker_buy_base": 100098.5, "taker_buy_quote": 69343.32938 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.69, "high": 0.6956, "low": 0.6866, "close": 0.6942, "volume": 158139.1, "close_time": 1758412799999, "quote_volume": 109246.87702, "trades": 1953, "taker_buy_base": 113859.0, "taker_buy_quote": 78674.88325 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.6944, "high": 0.6956, "low": 0.6849, "close": 0.6918, "volume": 372922.4, "close_time": 1758427199999, "quote_volume": 257003.91919, "trades": 5910, "taker_buy_base": 181894.3, "taker_buy_quote": 125389.99308 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.692, "high": 0.6962, "low": 0.6899, "close": 0.6918, "volume": 295927.5, "close_time": 1758441599999, "quote_volume": 204848.23006, "trades": 7576, "taker_buy_base": 126941.0, "taker_buy_quote": 87879.1035 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.6918, "high": 0.6937, "low": 0.6784, "close": 0.6822, "volume": 660460.6, "close_time": 1758455999999, "quote_volume": 451008.03166, "trades": 10233, "taker_buy_base": 260547.8, "taker_buy_quote": 178027.49786 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.6823, "high": 0.6954, "low": 0.6811, "close": 0.6901, "volume": 720795.9, "close_time": 1758470399999, "quote_volume": 498102.67842, "trades": 9424, "taker_buy_base": 272839.3, "taker_buy_quote": 188469.06253 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.6902, "high": 0.6934, "low": 0.6826, "close": 0.6898, "volume": 469991.4, "close_time": 1758484799999, "quote_volume": 322816.907, "trades": 6122, "taker_buy_base": 110175.9, "taker_buy_quote": 75814.98962 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.6899, "high": 0.6899, "low": 0.6815, "close": 0.683, "volume": 118325.6, "close_time": 1758499199999, "quote_volume": 81007.5366, "trades": 2798, "taker_buy_base": 55711.3, "taker_buy_quote": 38153.273 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.6828, "high": 0.6843, "low": 0.6505, "close": 0.6592, "volume": 1144452.9, "close_time": 1758513599999, "quote_volume": 761529.84385, "trades": 20306, "taker_buy_base": 577661.1, "taker_buy_quote": 384465.56008 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.6594, "high": 0.6654, "low": 0.6026, "close": 0.6315, "volume": 2619238.2, "close_time": 1758527999999, "quote_volume": 1650516.98368, "trades": 32914, "taker_buy_base": 1522352.9, "taker_buy_quote": 960184.13664 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.6316, "high": 0.6344, "low": 0.6211, "close": 0.6221, "volume": 748091.3, "close_time": 1758542399999, "quote_volume": 468735.26011, "trades": 8269, "taker_buy_base": 470323.7, "taker_buy_quote": 294556.15122 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.6222, "high": 0.6335, "low": 0.6179, "close": 0.618, "volume": 568798.0, "close_time": 1758556799999, "quote_volume": 355765.37506, "trades": 10978, "taker_buy_base": 269563.4, "taker_buy_quote": 168609.3014 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.6181, "high": 0.6221, "low": 0.6114, "close": 0.6156, "volume": 419771.7, "close_time": 1758571199999, "quote_volume": 258791.91085, "trades": 9857, "taker_buy_base": 187452.0, "taker_buy_quote": 115536.70062 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.6157, "high": 0.6274, "low": 0.6156, "close": 0.6255, "volume": 302080.6, "close_time": 1758585599999, "quote_volume": 188368.49839, "trades": 4581, "taker_buy_base": 89394.0, "taker_buy_quote": 55700.34532 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.6252, "high": 0.6288, "low": 0.6043, "close": 0.6136, "volume": 416691.7, "close_time": 1758599999999, "quote_volume": 256335.66746, "trades": 7362, "taker_buy_base": 157822.6, "taker_buy_quote": 97039.18897 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.6135, "high": 0.6226, "low": 0.6082, "close": 0.6194, "volume": 537223.4, "close_time": 1758614399999, "quote_volume": 331479.62195, "trades": 7663, "taker_buy_base": 289317.3, "taker_buy_quote": 178555.77661 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.6193, "high": 0.6224, "low": 0.6138, "close": 0.6165, "volume": 169658.1, "close_time": 1758628799999, "quote_volume": 104852.17722, "trades": 3982, "taker_buy_base": 70389.8, "taker_buy_quote": 43514.34244 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.6167, "high": 0.6237, "low": 0.6121, "close": 0.6208, "volume": 495808.4, "close_time": 1758643199999, "quote_volume": 306392.76505, "trades": 7914, "taker_buy_base": 251860.3, "taker_buy_quote": 155713.58056 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.6209, "high": 0.6313, "low": 0.614, "close": 0.6161, "volume": 514519.1, "close_time": 1758657599999, "quote_volume": 319661.55634, "trades": 8607, "taker_buy_base": 244547.8, "taker_buy_quote": 151901.18247 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.6161, "high": 0.6262, "low": 0.614, "close": 0.6181, "volume": 263308.8, "close_time": 1758671999999, "quote_volume": 163082.17863, "trades": 4311, "taker_buy_base": 144465.2, "taker_buy_quote": 89516.10345 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.6183, "high": 0.6281, "low": 0.6109, "close": 0.6114, "volume": 518977.5, "close_time": 1758686399999, "quote_volume": 321356.005, "trades": 8277, "taker_buy_base": 236591.0, "taker_buy_quote": 146514.26102 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.6115, "high": 0.6189, "low": 0.6004, "close": 0.6176, "volume": 1457646.8, "close_time": 1758700799999, "quote_volume": 888181.08518, "trades": 12712, "taker_buy_base": 613205.3, "taker_buy_quote": 373969.39584 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.6177, "high": 0.6201, "low": 0.6139, "close": 0.6192, "volume": 261532.3, "close_time": 1758715199999, "quote_volume": 161491.38887, "trades": 4696, "taker_buy_base": 147906.7, "taker_buy_quote": 91347.35869 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.6192, "high": 0.6295, "low": 0.6189, "close": 0.6219, "volume": 351613.7, "close_time": 1758729599999, "quote_volume": 218858.49821, "trades": 6653, "taker_buy_base": 177071.2, "taker_buy_quote": 110160.01824 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.6219, "high": 0.6244, "low": 0.6154, "close": 0.6175, "volume": 218460.5, "close_time": 1758743999999, "quote_volume": 135376.4594, "trades": 4938, "taker_buy_base": 110796.3, "taker_buy_quote": 68598.798 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.6175, "high": 0.6202, "low": 0.615, "close": 0.6188, "volume": 307601.3, "close_time": 1758758399999, "quote_volume": 190025.12305, "trades": 4600, "taker_buy_base": 214100.4, "taker_buy_quote": 132250.59611 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.6189, "high": 0.6202, "low": 0.6008, "close": 0.6053, "volume": 530093.0, "close_time": 1758772799999, "quote_volume": 322901.80867, "trades": 8379, "taker_buy_base": 278352.6, "taker_buy_quote": 169545.14524 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.6053, "high": 0.6063, "low": 0.5919, "close": 0.5944, "volume": 714531.3, "close_time": 1758787199999, "quote_volume": 426345.589, "trades": 8102, "taker_buy_base": 412653.6, "taker_buy_quote": 246150.28582 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.5943, "high": 0.6006, "low": 0.5882, "close": 0.589, "volume": 408301.0, "close_time": 1758801599999, "quote_volume": 242493.80368, "trades": 6937, "taker_buy_base": 208683.5, "taker_buy_quote": 123927.60637 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.589, "high": 0.5932, "low": 0.5775, "close": 0.5844, "volume": 1481205.2, "close_time": 1758815999999, "quote_volume": 865621.44716, "trades": 15774, "taker_buy_base": 749594.5, "taker_buy_quote": 437951.91108 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.5844, "high": 0.5857, "low": 0.5506, "close": 0.5668, "volume": 1551431.5, "close_time": 1758830399999, "quote_volume": 879448.82876, "trades": 18643, "taker_buy_base": 853336.3, "taker_buy_quote": 483584.18939 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.5671, "high": 0.568, "low": 0.5531, "close": 0.5565, "volume": 623291.2, "close_time": 1758844799999, "quote_volume": 348416.40164, "trades": 6325, "taker_buy_base": 326685.3, "taker_buy_quote": 182540.86305 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.5565, "high": 0.5615, "low": 0.5515, "close": 0.5612, "volume": 485096.0, "close_time": 1758859199999, "quote_volume": 270805.98414, "trades": 8897, "taker_buy_base": 252541.6, "taker_buy_quote": 140989.3728 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.5613, "high": 0.5617, "low": 0.55, "close": 0.556, "volume": 512188.1, "close_time": 1758873599999, "quote_volume": 284671.97432, "trades": 8800, "taker_buy_base": 250558.1, "taker_buy_quote": 139224.4144 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.556, "high": 0.5606, "low": 0.5452, "close": 0.5508, "volume": 573099.3, "close_time": 1758887999999, "quote_volume": 316665.22511, "trades": 9227, "taker_buy_base": 267553.2, "taker_buy_quote": 147689.10794 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.5506, "high": 0.5585, "low": 0.544, "close": 0.5537, "volume": 1274524.2, "close_time": 1758902399999, "quote_volume": 703495.24375, "trades": 18037, "taker_buy_base": 605764.9, "taker_buy_quote": 334241.40039 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.5539, "high": 0.5713, "low": 0.5536, "close": 0.562, "volume": 560984.9, "close_time": 1758916799999, "quote_volume": 316591.20455, "trades": 8320, "taker_buy_base": 239433.8, "taker_buy_quote": 135065.04747 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.562, "high": 0.5674, "low": 0.5608, "close": 0.5643, "volume": 222987.4, "close_time": 1758931199999, "quote_volume": 125689.25186, "trades": 3324, "taker_buy_base": 96767.7, "taker_buy_quote": 54524.38069 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.5644, "high": 0.5679, "low": 0.5609, "close": 0.5623, "volume": 306624.0, "close_time": 1758945599999, "quote_volume": 172916.78064, "trades": 4095, "taker_buy_base": 182529.4, "taker_buy_quote": 102923.27256 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.5622, "high": 0.5628, "low": 0.5572, "close": 0.5579, "volume": 150264.2, "close_time": 1758959999999, "quote_volume": 84113.25898, "trades": 2930, "taker_buy_base": 66910.6, "taker_buy_quote": 37472.64661 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.558, "high": 0.5612, "low": 0.5528, "close": 0.5602, "volume": 322842.3, "close_time": 1758974399999, "quote_volume": 179922.15895, "trades": 4947, "taker_buy_base": 172484.0, "taker_buy_quote": 96110.38565 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.5603, "high": 0.5635, "low": 0.5553, "close": 0.561, "volume": 290110.7, "close_time": 1758988799999, "quote_volume": 162428.2488, "trades": 3877, "taker_buy_base": 150757.6, "taker_buy_quote": 84404.8273 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.561, "high": 0.561, "low": 0.5524, "close": 0.5552, "volume": 219682.0, "close_time": 1759003199999, "quote_volume": 122043.33328, "trades": 3699, "taker_buy_base": 119662.0, "taker_buy_quote": 66474.9777 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.5551, "high": 0.5637, "low": 0.554, "close": 0.5575, "volume": 138665.4, "close_time": 1759017599999, "quote_volume": 77407.03085, "trades": 2128, "taker_buy_base": 63564.9, "taker_buy_quote": 35481.22893 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.5576, "high": 0.558, "low": 0.5442, "close": 0.5508, "volume": 362933.6, "close_time": 1759031999999, "quote_volume": 199790.25709, "trades": 5259, "taker_buy_base": 174588.8, "taker_buy_quote": 96062.01481 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.5509, "high": 0.552, "low": 0.5453, "close": 0.5482, "volume": 271766.7, "close_time": 1759046399999, "quote_volume": 149092.564, "trades": 4112, "taker_buy_base": 139037.8, "taker_buy_quote": 76292.31708 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.5483, "high": 0.5498, "low": 0.5428, "close": 0.5482, "volume": 284482.1, "close_time": 1759060799999, "quote_volume": 155389.0254, "trades": 4711, "taker_buy_base": 147696.9, "taker_buy_quote": 80692.1876 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.5483, "high": 0.5546, "low": 0.5432, "close": 0.5534, "volume": 321780.9, "close_time": 1759075199999, "quote_volume": 176929.21502, "trades": 5501, "taker_buy_base": 175454.1, "taker_buy_quote": 96457.9673 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.5535, "high": 0.5581, "low": 0.5534, "close": 0.5566, "volume": 170995.4, "close_time": 1759089599999, "quote_volume": 95046.48933, "trades": 3399, "taker_buy_base": 71032.3, "taker_buy_quote": 39476.32605 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.5567, "high": 0.5683, "low": 0.5566, "close": 0.5666, "volume": 480611.8, "close_time": 1759103999999, "quote_volume": 269731.47626, "trades": 4448, "taker_buy_base": 221693.6, "taker_buy_quote": 124377.57033 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.5666, "high": 0.5685, "low": 0.5633, "close": 0.5677, "volume": 143706.9, "close_time": 1759118399999, "quote_volume": 81322.45197, "trades": 3274, "taker_buy_base": 65541.0, "taker_buy_quote": 37099.92996 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.5676, "high": 0.5746, "low": 0.562, "close": 0.5679, "volume": 243048.6, "close_time": 1759132799999, "quote_volume": 138003.66519, "trades": 4851, "taker_buy_base": 100703.1, "taker_buy_quote": 57154.48691 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.5678, "high": 0.5709, "low": 0.557, "close": 0.5604, "volume": 247386.2, "close_time": 1759147199999, "quote_volume": 139206.85514, "trades": 3809, "taker_buy_base": 90078.9, "taker_buy_quote": 50694.97204 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.5605, "high": 0.5659, "low": 0.5484, "close": 0.5556, "volume": 643627.6, "close_time": 1759161599999, "quote_volume": 358356.13705, "trades": 7629, "taker_buy_base": 280152.9, "taker_buy_quote": 156092.53198 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.5559, "high": 0.5603, "low": 0.5451, "close": 0.554, "volume": 294714.0, "close_time": 1759175999999, "quote_volume": 162710.39189, "trades": 5313, "taker_buy_base": 136378.0, "taker_buy_quote": 75185.70178 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.554, "high": 0.562, "low": 0.5509, "close": 0.5509, "volume": 259868.0, "close_time": 1759190399999, "quote_volume": 144898.46327, "trades": 3928, "taker_buy_base": 119331.2, "taker_buy_quote": 66527.71013 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.5508, "high": 0.5517, "low": 0.5203, "close": 0.5215, "volume": 790459.5, "close_time": 1759204799999, "quote_volume": 420691.02849, "trades": 10998, "taker_buy_base": 329092.1, "taker_buy_quote": 175338.04857 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.5215, "high": 0.5231, "low": 0.5148, "close": 0.5168, "volume": 632971.3, "close_time": 1759219199999, "quote_volume": 328838.40185, "trades": 7989, "taker_buy_base": 307255.9, "taker_buy_quote": 159623.08405 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.5169, "high": 0.523, "low": 0.5152, "close": 0.5157, "volume": 439656.4, "close_time": 1759233599999, "quote_volume": 228372.29644, "trades": 6951, "taker_buy_base": 239555.6, "taker_buy_quote": 124457.77144 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.5158, "high": 0.5181, "low": 0.4902, "close": 0.4934, "volume": 1105731.4, "close_time": 1759247999999, "quote_volume": 558182.66542, "trades": 8868, "taker_buy_base": 449014.2, "taker_buy_quote": 226583.412 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.4934, "high": 0.4981, "low": 0.4792, "close": 0.4934, "volume": 1433953.9, "close_time": 1759262399999, "quote_volume": 700790.00048, "trades": 10993, "taker_buy_base": 748250.7, "taker_buy_quote": 365475.11461 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.4935, "high": 0.5039, "low": 0.4923, "close": 0.4958, "volume": 652374.0, "close_time": 1759276799999, "quote_volume": 323306.91658, "trades": 6267, "taker_buy_base": 373974.8, "taker_buy_quote": 185316.5197 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.4959, "high": 0.5056, "low": 0.4915, "close": 0.4925, "volume": 679773.1, "close_time": 1759291199999, "quote_volume": 338660.72391, "trades": 10908, "taker_buy_base": 336552.4, "taker_buy_quote": 167646.34879 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.4926, "high": 0.4983, "low": 0.4846, "close": 0.4876, "volume": 778316.2, "close_time": 1759305599999, "quote_volume": 382013.89581, "trades": 13172, "taker_buy_base": 381146.6, "taker_buy_quote": 187204.1122 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.4876, "high": 0.5116, "low": 0.4863, "close": 0.5083, "volume": 1156374.2, "close_time": 1759319999999, "quote_volume": 583038.185, "trades": 15678, "taker_buy_base": 494363.5, "taker_buy_quote": 249274.15074 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.5083, "high": 0.5201, "low": 0.5048, "close": 0.5193, "volume": 1296668.8, "close_time": 1759334399999, "quote_volume": 662174.93879, "trades": 14587, "taker_buy_base": 845853.8, "taker_buy_quote": 432083.40161 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.5194, "high": 0.5282, "low": 0.5141, "close": 0.5256, "volume": 401774.4, "close_time": 1759348799999, "quote_volume": 209275.47602, "trades": 7606, "taker_buy_base": 210570.8, "taker_buy_quote": 109701.74537 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.5255, "high": 0.5274, "low": 0.5197, "close": 0.5234, "volume": 350181.2, "close_time": 1759363199999, "quote_volume": 183126.44896, "trades": 4428, "taker_buy_base": 180449.3, "taker_buy_quote": 94403.35964 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.5235, "high": 0.5294, "low": 0.5151, "close": 0.5281, "volume": 455587.3, "close_time": 1759377599999, "quote_volume": 237941.55738, "trades": 8000, "taker_buy_base": 201871.0, "taker_buy_quote": 105558.1398 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.5282, "high": 0.5361, "low": 0.5265, "close": 0.5327, "volume": 550561.6, "close_time": 1759391999999, "quote_volume": 293024.55056, "trades": 9360, "taker_buy_base": 273835.0, "taker_buy_quote": 145786.63423 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.5328, "high": 0.5356, "low": 0.5314, "close": 0.5324, "volume": 236639.9, "close_time": 1759406399999, "quote_volume": 126285.36125, "trades": 4805, "taker_buy_base": 124096.3, "taker_buy_quote": 66234.12052 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.5323, "high": 0.5348, "low": 0.5104, "close": 0.5183, "volume": 698907.9, "close_time": 1759420799999, "quote_volume": 363730.07487, "trades": 10842, "taker_buy_base": 352019.6, "taker_buy_quote": 183106.64254 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.5183, "high": 0.5365, "low": 0.5175, "close": 0.5359, "volume": 282580.1, "close_time": 1759435199999, "quote_volume": 149027.78913, "trades": 6130, "taker_buy_base": 135967.7, "taker_buy_quote": 71670.07276 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.5358, "high": 0.5373, "low": 0.5288, "close": 0.531, "volume": 421217.2, "close_time": 1759449599999, "quote_volume": 224517.9665, "trades": 5305, "taker_buy_base": 168586.9, "taker_buy_quote": 89907.80455 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.531, "high": 0.5329, "low": 0.5203, "close": 0.5221, "volume": 419107.6, "close_time": 1759463999999, "quote_volume": 219873.69814, "trades": 6467, "taker_buy_base": 225137.6, "taker_buy_quote": 118113.1596 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.5221, "high": 0.5447, "low": 0.5218, "close": 0.5357, "volume": 813677.6, "close_time": 1759478399999, "quote_volume": 435536.82944, "trades": 13263, "taker_buy_base": 426866.6, "taker_buy_quote": 228410.75633 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.5356, "high": 0.5379, "low": 0.529, "close": 0.5365, "volume": 388247.7, "close_time": 1759492799999, "quote_volume": 207183.02318, "trades": 6845, "taker_buy_base": 203750.0, "taker_buy_quote": 108722.45705 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.5364, "high": 0.5561, "low": 0.535, "close": 0.556, "volume": 944614.4, "close_time": 1759507199999, "quote_volume": 512640.76788, "trades": 14829, "taker_buy_base": 455388.8, "taker_buy_quote": 247185.40613 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.5561, "high": 0.565, "low": 0.5446, "close": 0.5533, "volume": 963555.8, "close_time": 1759521599999, "quote_volume": 533862.03108, "trades": 14673, "taker_buy_base": 469572.5, "taker_buy_quote": 260162.02027 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.5534, "high": 0.5608, "low": 0.5518, "close": 0.5525, "volume": 220136.6, "close_time": 1759535999999, "quote_volume": 122413.11037, "trades": 4088, "taker_buy_base": 115760.7, "taker_buy_quote": 64395.92889 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.5525, "high": 0.553, "low": 0.5359, "close": 0.5371, "volume": 333805.4, "close_time": 1759550399999, "quote_volume": 181422.77794, "trades": 5812, "taker_buy_base": 157646.5, "taker_buy_quote": 85800.78397 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.5372, "high": 0.5429, "low": 0.5342, "close": 0.5381, "volume": 227886.3, "close_time": 1759564799999, "quote_volume": 122812.55533, "trades": 4373, "taker_buy_base": 128596.2, "taker_buy_quote": 69328.49336 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.5381, "high": 0.5394, "low": 0.5237, "close": 0.5268, "volume": 575679.1, "close_time": 1759579199999, "quote_volume": 306425.37706, "trades": 7250, "taker_buy_base": 267797.4, "taker_buy_quote": 142670.75097 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.5267, "high": 0.5329, "low": 0.5144, "close": 0.5168, "volume": 434843.1, "close_time": 1759593599999, "quote_volume": 227478.06458, "trades": 6719, "taker_buy_base": 215444.4, "taker_buy_quote": 112814.78603 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.5168, "high": 0.5227, "low": 0.5144, "close": 0.5219, "volume": 176991.5, "close_time": 1759607999999, "quote_volume": 91666.89859, "trades": 3835, "taker_buy_base": 86400.1, "taker_buy_quote": 44771.81974 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.5218, "high": 0.5297, "low": 0.5218, "close": 0.5245, "volume": 213479.0, "close_time": 1759622399999, "quote_volume": 112162.5774, "trades": 3014, "taker_buy_base": 115884.3, "taker_buy_quote": 60891.14706 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.5247, "high": 0.5352, "low": 0.5167, "close": 0.5299, "volume": 582852.5, "close_time": 1759636799999, "quote_volume": 307720.31673, "trades": 7983, "taker_buy_base": 323275.5, "taker_buy_quote": 170715.93656 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.5298, "high": 0.54, "low": 0.5282, "close": 0.5397, "volume": 467434.4, "close_time": 1759651199999, "quote_volume": 249455.64859, "trades": 6767, "taker_buy_base": 266142.9, "taker_buy_quote": 141930.84463 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.5396, "high": 0.5419, "low": 0.5242, "close": 0.5278, "volume": 376346.5, "close_time": 1759665599999, "quote_volume": 200033.27627, "trades": 7103, "taker_buy_base": 172855.2, "taker_buy_quote": 91912.71407 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.5277, "high": 0.5298, "low": 0.5195, "close": 0.5255, "volume": 443993.5, "close_time": 1759679999999, "quote_volume": 233149.5057, "trades": 6676, "taker_buy_base": 177298.1, "taker_buy_quote": 93152.53511 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.5253, "high": 0.5268, "low": 0.5142, "close": 0.5147, "volume": 361281.8, "close_time": 1759694399999, "quote_volume": 187869.0161, "trades": 5758, "taker_buy_base": 177291.1, "taker_buy_quote": 92217.65627 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.5147, "high": 0.5205, "low": 0.5123, "close": 0.5172, "volume": 178520.7, "close_time": 1759708799999, "quote_volume": 92229.12273, "trades": 3213, "taker_buy_base": 107373.2, "taker_buy_quote": 55481.14155 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.5173, "high": 0.5261, "low": 0.5127, "close": 0.5227, "volume": 682650.9, "close_time": 1759723199999, "quote_volume": 354951.08341, "trades": 8457, "taker_buy_base": 428414.0, "taker_buy_quote": 222724.95476 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.5227, "high": 0.5333, "low": 0.5168, "close": 0.5262, "volume": 720902.7, "close_time": 1759737599999, "quote_volume": 377312.07161, "trades": 7258, "taker_buy_base": 377888.9, "taker_buy_quote": 197772.31196 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.5264, "high": 0.5321, "low": 0.5255, "close": 0.5285, "volume": 352710.5, "close_time": 1759751999999, "quote_volume": 186289.21408, "trades": 5358, "taker_buy_base": 167297.6, "taker_buy_quote": 88377.40971 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.5286, "high": 0.5395, "low": 0.5286, "close": 0.5376, "volume": 627869.5, "close_time": 1759766399999, "quote_volume": 335457.08661, "trades": 9367, "taker_buy_base": 379574.2, "taker_buy_quote": 202804.3905 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.5377, "high": 0.5468, "low": 0.5355, "close": 0.5411, "volume": 485519.0, "close_time": 1759780799999, "quote_volume": 263088.07107, "trades": 5820, "taker_buy_base": 293635.8, "taker_buy_quote": 159303.45593 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.5411, "high": 0.5449, "low": 0.5364, "close": 0.5398, "volume": 237729.1, "close_time": 1759795199999, "quote_volume": 128623.58301, "trades": 4334, "taker_buy_base": 91773.6, "taker_buy_quote": 49632.84048 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.5397, "high": 0.54, "low": 0.5319, "close": 0.5342, "volume": 385985.7, "close_time": 1759809599999, "quote_volume": 207191.06678, "trades": 5016, "taker_buy_base": 142520.7, "taker_buy_quote": 76464.91012 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.5342, "high": 0.5394, "low": 0.5268, "close": 0.5295, "volume": 388624.3, "close_time": 1759823999999, "quote_volume": 206982.4712, "trades": 5703, "taker_buy_base": 178667.8, "taker_buy_quote": 95180.04995 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.5295, "high": 0.5346, "low": 0.5248, "close": 0.5334, "volume": 289553.4, "close_time": 1759838399999, "quote_volume": 153414.192, "trades": 5608, "taker_buy_base": 138939.5, "taker_buy_quote": 73592.80794 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.5334, "high": 0.5346, "low": 0.5093, "close": 0.5128, "volume": 1917586.4, "close_time": 1759852799999, "quote_volume": 995593.40659, "trades": 19853, "taker_buy_base": 1027870.4, "taker_buy_quote": 533295.52755 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.5127, "high": 0.5205, "low": 0.5078, "close": 0.5146, "volume": 513080.2, "close_time": 1759867199999, "quote_volume": 263650.69401, "trades": 7754, "taker_buy_base": 248575.5, "taker_buy_quote": 127779.08796 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.5146, "high": 0.5197, "low": 0.5111, "close": 0.5134, "volume": 239834.8, "close_time": 1759881599999, "quote_volume": 123735.21683, "trades": 3780, "taker_buy_base": 97443.7, "taker_buy_quote": 50281.25827 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.5134, "high": 0.5191, "low": 0.504, "close": 0.5058, "volume": 372081.9, "close_time": 1759895999999, "quote_volume": 190183.43769, "trades": 6423, "taker_buy_base": 161429.2, "taker_buy_quote": 82530.16991 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.5058, "high": 0.5102, "low": 0.5023, "close": 0.5099, "volume": 371141.2, "close_time": 1759910399999, "quote_volume": 188004.03975, "trades": 6505, "taker_buy_base": 195916.9, "taker_buy_quote": 99277.87569 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.51, "high": 0.513, "low": 0.5073, "close": 0.5085, "volume": 386250.9, "close_time": 1759924799999, "quote_volume": 196945.21461, "trades": 5813, "taker_buy_base": 136676.4, "taker_buy_quote": 69706.11657 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.5086, "high": 0.5161, "low": 0.5046, "close": 0.5088, "volume": 579682.3, "close_time": 1759939199999, "quote_volume": 295430.27457, "trades": 9442, "taker_buy_base": 241076.2, "taker_buy_quote": 122911.455 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.5089, "high": 0.5213, "low": 0.5086, "close": 0.5185, "volume": 318864.6, "close_time": 1759953599999, "quote_volume": 164621.78341, "trades": 6013, "taker_buy_base": 150339.1, "taker_buy_quote": 77520.10976 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.5185, "high": 0.5195, "low": 0.5144, "close": 0.5151, "volume": 133735.9, "close_time": 1759967999999, "quote_volume": 69128.20446, "trades": 2543, "taker_buy_base": 61758.5, "taker_buy_quote": 31936.88071 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.5152, "high": 0.5169, "low": 0.4988, "close": 0.5072, "volume": 394901.0, "close_time": 1759982399999, "quote_volume": 201039.05323, "trades": 6353, "taker_buy_base": 200991.3, "taker_buy_quote": 102285.45455 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.5072, "high": 0.5123, "low": 0.5032, "close": 0.5037, "volume": 295818.0, "close_time": 1759996799999, "quote_volume": 150256.37202, "trades": 5886, "taker_buy_base": 144591.6, "taker_buy_quote": 73455.44205 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.5037, "high": 0.5039, "low": 0.4873, "close": 0.4927, "volume": 1284375.3, "close_time": 1760011199999, "quote_volume": 633126.89836, "trades": 10321, "taker_buy_base": 492065.9, "taker_buy_quote": 242392.23948 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.4926, "high": 0.4972, "low": 0.4792, "close": 0.4828, "volume": 559096.3, "close_time": 1760025599999, "quote_volume": 272989.69887, "trades": 11543, "taker_buy_base": 328443.4, "taker_buy_quote": 160276.0929 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.4828, "high": 0.4931, "low": 0.4797, "close": 0.4908, "volume": 563606.8, "close_time": 1760039999999, "quote_volume": 274605.54598, "trades": 9800, "taker_buy_base": 315445.7, "taker_buy_quote": 153671.66496 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.4909, "high": 0.4989, "low": 0.488, "close": 0.4964, "volume": 225699.6, "close_time": 1760054399999, "quote_volume": 111531.07236, "trades": 3675, "taker_buy_base": 101505.7, "taker_buy_quote": 50148.31925 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.4964, "high": 0.4997, "low": 0.4887, "close": 0.4944, "volume": 290352.9, "close_time": 1760068799999, "quote_volume": 143619.50784, "trades": 4820, "taker_buy_base": 137442.3, "taker_buy_quote": 68045.35133 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.4943, "high": 0.4974, "low": 0.4865, "close": 0.4867, "volume": 293352.5, "close_time": 1760083199999, "quote_volume": 144278.1017, "trades": 5530, "taker_buy_base": 125612.1, "taker_buy_quote": 61758.76845 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.4868, "high": 0.4997, "low": 0.4862, "close": 0.4985, "volume": 722858.3, "close_time": 1760097599999, "quote_volume": 358337.81854, "trades": 6737, "taker_buy_base": 463409.2, "taker_buy_quote": 229882.03465 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.4986, "high": 0.5042, "low": 0.4681, "close": 0.4728, "volume": 1661742.5, "close_time": 1760111999999, "quote_volume": 807568.46159, "trades": 20030, "taker_buy_base": 716398.0, "taker_buy_quote": 348577.57809 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.4728, "high": 0.4773, "low": 0.4529, "close": 0.4593, "volume": 964969.7, "close_time": 1760126399999, "quote_volume": 449143.22005, "trades": 18326, "taker_buy_base": 496964.8, "taker_buy_quote": 231119.16999 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.4593, "high": 0.4649, "low": 0.2, "close": 0.353, "volume": 10123207.6, "close_time": 1760140799999, "quote_volume": 3494022.71067, "trades": 118239, "taker_buy_base": 5239782.5, "taker_buy_quote": 1796655.87623 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.3531, "high": 0.368, "low": 0.3415, "close": 0.3547, "volume": 2281202.9, "close_time": 1760155199999, "quote_volume": 814460.61494, "trades": 26790, "taker_buy_base": 1198200.5, "taker_buy_quote": 427393.46354 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.3548, "high": 0.3645, "low": 0.3545, "close": 0.3582, "volume": 629964.5, "close_time": 1760169599999, "quote_volume": 226330.095, "trades": 12066, "taker_buy_base": 383907.3, "taker_buy_quote": 137872.15104 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.358, "high": 0.3719, "low": 0.3566, "close": 0.3647, "volume": 574772.8, "close_time": 1760183999999, "quote_volume": 210683.94533, "trades": 10526, "taker_buy_base": 327338.3, "taker_buy_quote": 119964.77667 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.3648, "high": 0.367, "low": 0.3537, "close": 0.3623, "volume": 655515.9, "close_time": 1760198399999, "quote_volume": 236184.27222, "trades": 10179, "taker_buy_base": 308145.1, "taker_buy_quote": 111049.24884 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.3623, "high": 0.365, "low": 0.342, "close": 0.3451, "volume": 686789.4, "close_time": 1760212799999, "quote_volume": 243851.8999, "trades": 10710, "taker_buy_base": 353185.4, "taker_buy_quote": 125296.43753 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.3451, "high": 0.3458, "low": 0.3306, "close": 0.3432, "volume": 1054086.3, "close_time": 1760227199999, "quote_volume": 358088.82831, "trades": 14534, "taker_buy_base": 552990.6, "taker_buy_quote": 187888.94102 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.3432, "high": 0.3464, "low": 0.3365, "close": 0.3436, "volume": 730561.3, "close_time": 1760241599999, "quote_volume": 249505.44083, "trades": 10513, "taker_buy_base": 385239.2, "taker_buy_quote": 131584.54029 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.3436, "high": 0.3582, "low": 0.3436, "close": 0.355, "volume": 639689.3, "close_time": 1760255999999, "quote_volume": 225474.60118, "trades": 7470, "taker_buy_base": 348658.6, "taker_buy_quote": 122864.31039 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.355, "high": 0.3596, "low": 0.3512, "close": 0.357, "volume": 535149.3, "close_time": 1760270399999, "quote_volume": 190353.15974, "trades": 7447, "taker_buy_base": 247462.0, "taker_buy_quote": 88002.33862 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.3569, "high": 0.3768, "low": 0.3528, "close": 0.3752, "volume": 1587239.8, "close_time": 1760284799999, "quote_volume": 579454.97038, "trades": 18763, "taker_buy_base": 816629.3, "taker_buy_quote": 298054.81111 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.3752, "high": 0.3884, "low": 0.3746, "close": 0.3881, "volume": 836938.8, "close_time": 1760299199999, "quote_volume": 318514.57886, "trades": 12634, "taker_buy_base": 432144.3, "taker_buy_quote": 164476.46713 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.388, "high": 0.3925, "low": 0.3814, "close": 0.384, "volume": 628346.1, "close_time": 1760313599999, "quote_volume": 242368.59217, "trades": 9433, "taker_buy_base": 312152.7, "taker_buy_quote": 120407.82903 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.384, "high": 0.3862, "low": 0.3773, "close": 0.3787, "volume": 667160.3, "close_time": 1760327999999, "quote_volume": 254236.2866, "trades": 10597, "taker_buy_base": 323651.5, "taker_buy_quote": 123350.08165 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.3788, "high": 0.3879, "low": 0.3765, "close": 0.3829, "volume": 445579.4, "close_time": 1760342399999, "quote_volume": 170206.79247, "trades": 6491, "taker_buy_base": 235474.1, "taker_buy_quote": 89967.67981 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.3831, "high": 0.3873, "low": 0.3744, "close": 0.3815, "volume": 1364835.0, "close_time": 1760356799999, "quote_volume": 521692.36725, "trades": 12838, "taker_buy_base": 685906.4, "taker_buy_quote": 262123.63043 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.3814, "high": 0.3942, "low": 0.3793, "close": 0.3897, "volume": 2338039.9, "close_time": 1760371199999, "quote_volume": 905474.39893, "trades": 22065, "taker_buy_base": 1190522.2, "taker_buy_quote": 460782.27698 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.3898, "high": 0.4032, "low": 0.387, "close": 0.4025, "volume": 861342.5, "close_time": 1760385599999, "quote_volume": 340231.22604, "trades": 11181, "taker_buy_base": 429969.5, "taker_buy_quote": 169855.96975 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.4025, "high": 0.4068, "low": 0.4011, "close": 0.4041, "volume": 324386.5, "close_time": 1760399999999, "quote_volume": 131208.64793, "trades": 4829, "taker_buy_base": 159466.6, "taker_buy_quote": 64489.50481 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.4042, "high": 0.405, "low": 0.391, "close": 0.3915, "volume": 546118.2, "close_time": 1760414399999, "quote_volume": 217033.0298, "trades": 7797, "taker_buy_base": 286266.9, "taker_buy_quote": 113658.07137 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.3915, "high": 0.393, "low": 0.361, "close": 0.3656, "volume": 1730055.0, "close_time": 1760428799999, "quote_volume": 645203.00321, "trades": 18183, "taker_buy_base": 808872.3, "taker_buy_quote": 301357.46033 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.3655, "high": 0.3723, "low": 0.3577, "close": 0.3705, "volume": 791930.8, "close_time": 1760443199999, "quote_volume": 289756.9334, "trades": 10451, "taker_buy_base": 390277.1, "taker_buy_quote": 142734.25819 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.3705, "high": 0.3824, "low": 0.3619, "close": 0.3816, "volume": 1053098.1, "close_time": 1760457599999, "quote_volume": 390105.45237, "trades": 13616, "taker_buy_base": 575315.9, "taker_buy_quote": 213160.56301 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.3817, "high": 0.3888, "low": 0.3755, "close": 0.3799, "volume": 977920.0, "close_time": 1760471999999, "quote_volume": 373604.35915, "trades": 11096, "taker_buy_base": 514338.1, "taker_buy_quote": 196422.18353 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.38, "high": 0.3855, "low": 0.3788, "close": 0.3827, "volume": 268331.4, "close_time": 1760486399999, "quote_volume": 102564.72097, "trades": 4029, "taker_buy_base": 153484.8, "taker_buy_quote": 58662.08046 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.3827, "high": 0.3846, "low": 0.3766, "close": 0.3788, "volume": 417528.8, "close_time": 1760500799999, "quote_volume": 158523.82758, "trades": 7075, "taker_buy_base": 213820.8, "taker_buy_quote": 81172.13905 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.3789, "high": 0.3848, "low": 0.3774, "close": 0.3837, "volume": 511893.0, "close_time": 1760515199999, "quote_volume": 195024.22213, "trades": 6518, "taker_buy_base": 273580.1, "taker_buy_quote": 104196.2697 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.3839, "high": 0.3913, "low": 0.3764, "close": 0.3793, "volume": 573480.0, "close_time": 1760529599999, "quote_volume": 219369.1084, "trades": 7306, "taker_buy_base": 294565.6, "taker_buy_quote": 112614.76716 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.3793, "high": 0.3799, "low": 0.3636, "close": 0.3662, "volume": 958545.5, "close_time": 1760543999999, "quote_volume": 357292.85206, "trades": 13769, "taker_buy_base": 506331.2, "taker_buy_quote": 188803.50204 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.3663, "high": 0.3695, "low": 0.3627, "close": 0.3656, "volume": 424144.4, "close_time": 1760558399999, "quote_volume": 155375.47081, "trades": 7372, "taker_buy_base": 257975.9, "taker_buy_quote": 94532.59614 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.3658, "high": 0.3678, "low": 0.3593, "close": 0.3635, "volume": 334012.5, "close_time": 1760572799999, "quote_volume": 121292.19953, "trades": 5698, "taker_buy_base": 181795.1, "taker_buy_quote": 66002.0113 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.3635, "high": 0.3679, "low": 0.3614, "close": 0.3643, "volume": 339320.2, "close_time": 1760587199999, "quote_volume": 123756.89792, "trades": 5535, "taker_buy_base": 150957.9, "taker_buy_quote": 55050.49727 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.3643, "high": 0.3666, "low": 0.3597, "close": 0.3623, "volume": 337478.3, "close_time": 1760601599999, "quote_volume": 122651.32455, "trades": 6107, "taker_buy_base": 154681.5, "taker_buy_quote": 56240.74243 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.3623, "high": 0.3664, "low": 0.3494, "close": 0.3648, "volume": 869004.8, "close_time": 1760615999999, "quote_volume": 312470.26079, "trades": 10226, "taker_buy_base": 472999.4, "taker_buy_quote": 170184.34474 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.3649, "high": 0.3722, "low": 0.3498, "close": 0.3518, "volume": 1156027.0, "close_time": 1760630399999, "quote_volume": 419680.49452, "trades": 15959, "taker_buy_base": 560470.3, "taker_buy_quote": 203562.88092 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.3517, "high": 0.3564, "low": 0.3392, "close": 0.3413, "volume": 1784052.1, "close_time": 1760644799999, "quote_volume": 618995.94936, "trades": 21413, "taker_buy_base": 870570.3, "taker_buy_quote": 302163.62599 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.3413, "high": 0.3434, "low": 0.3321, "close": 0.3434, "volume": 578001.0, "close_time": 1760659199999, "quote_volume": 195827.30681, "trades": 7607, "taker_buy_base": 328368.9, "taker_buy_quote": 111292.78061 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.3434, "high": 0.3502, "low": 0.3424, "close": 0.3499, "volume": 441439.8, "close_time": 1760673599999, "quote_volume": 153203.71331, "trades": 5319, "taker_buy_base": 261003.8, "taker_buy_quote": 90558.40594 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.35, "high": 0.3502, "low": 0.3251, "close": 0.3261, "volume": 1118904.4, "close_time": 1760687999999, "quote_volume": 375787.60367, "trades": 10742, "taker_buy_base": 451130.0, "taker_buy_quote": 151385.95527 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.3261, "high": 0.3388, "low": 0.3206, "close": 0.3357, "volume": 1271893.6, "close_time": 1760702399999, "quote_volume": 417276.54345, "trades": 11864, "taker_buy_base": 692070.5, "taker_buy_quote": 227212.28099 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.3359, "high": 0.3377, "low": 0.3251, "close": 0.3359, "volume": 872908.7, "close_time": 1760716799999, "quote_volume": 289479.95731, "trades": 10452, "taker_buy_base": 442906.2, "taker_buy_quote": 146836.02934 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.3358, "high": 0.3407, "low": 0.3304, "close": 0.3327, "volume": 760499.1, "close_time": 1760731199999, "quote_volume": 253880.28764, "trades": 8143, "taker_buy_base": 489777.0, "taker_buy_quote": 163396.48903 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.3328, "high": 0.3377, "low": 0.332, "close": 0.3331, "volume": 184793.1, "close_time": 1760745599999, "quote_volume": 61964.01335, "trades": 3421, "taker_buy_base": 93637.7, "taker_buy_quote": 31406.55583 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.333, "high": 0.3394, "low": 0.3325, "close": 0.3374, "volume": 198307.8, "close_time": 1760759999999, "quote_volume": 66733.90419, "trades": 3053, "taker_buy_base": 91322.5, "taker_buy_quote": 30717.71615 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.3373, "high": 0.3411, "low": 0.3335, "close": 0.3364, "volume": 260039.9, "close_time": 1760774399999, "quote_volume": 87576.06854, "trades": 3418, "taker_buy_base": 122176.6, "taker_buy_quote": 41140.37424 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.3364, "high": 0.342, "low": 0.335, "close": 0.3403, "volume": 514838.6, "close_time": 1760788799999, "quote_volume": 174757.94347, "trades": 3303, "taker_buy_base": 190226.9, "taker_buy_quote": 64406.42861 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.3403, "high": 0.3416, "low": 0.3313, "close": 0.335, "volume": 593798.2, "close_time": 1760803199999, "quote_volume": 198732.25079, "trades": 3911, "taker_buy_base": 212162.0, "taker_buy_quote": 71194.18889 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.3349, "high": 0.3381, "low": 0.3307, "close": 0.336, "volume": 236882.7, "close_time": 1760817599999, "quote_volume": 79223.07936, "trades": 3034, "taker_buy_base": 120621.5, "taker_buy_quote": 40324.62502 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.3361, "high": 0.338, "low": 0.3342, "close": 0.3359, "volume": 91251.9, "close_time": 1760831999999, "quote_volume": 30702.68218, "trades": 1741, "taker_buy_base": 54850.2, "taker_buy_quote": 18456.15423 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.336, "high": 0.3388, "low": 0.3325, "close": 0.3388, "volume": 228261.6, "close_time": 1760846399999, "quote_volume": 76597.7399, "trades": 2450, "taker_buy_base": 137260.8, "taker_buy_quote": 46065.00402 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.3389, "high": 0.3392, "low": 0.3322, "close": 0.3353, "volume": 157285.4, "close_time": 1760860799999, "quote_volume": 52730.26344, "trades": 2138, "taker_buy_base": 83069.6, "taker_buy_quote": 27855.37796 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.3354, "high": 0.3433, "low": 0.3299, "close": 0.3393, "volume": 824686.6, "close_time": 1760875199999, "quote_volume": 277419.5538, "trades": 7873, "taker_buy_base": 433855.7, "taker_buy_quote": 146034.40735 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.3394, "high": 0.3469, "low": 0.3363, "close": 0.3453, "volume": 433020.0, "close_time": 1760889599999, "quote_volume": 148337.51837, "trades": 6258, "taker_buy_base": 254676.6, "taker_buy_quote": 87255.56417 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.3454, "high": 0.3494, "low": 0.3434, "close": 0.3458, "volume": 302841.7, "close_time": 1760903999999, "quote_volume": 104916.80199, "trades": 3888, "taker_buy_base": 165331.8, "taker_buy_quote": 57272.84429 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.3457, "high": 0.3467, "low": 0.3421, "close": 0.343, "volume": 121241.6, "close_time": 1760918399999, "quote_volume": 41798.3441, "trades": 2104, "taker_buy_base": 62568.0, "taker_buy_quote": 21551.17949 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.343, "high": 0.3503, "low": 0.3355, "close": 0.3489, "volume": 574265.5, "close_time": 1760932799999, "quote_volume": 196329.13231, "trades": 5722, "taker_buy_base": 331519.9, "taker_buy_quote": 113304.20767 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.3487, "high": 0.3535, "low": 0.3479, "close": 0.3513, "volume": 251431.0, "close_time": 1760947199999, "quote_volume": 88089.80422, "trades": 3785, "taker_buy_base": 137673.0, "taker_buy_quote": 48306.99607 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.3512, "high": 0.3527, "low": 0.3483, "close": 0.3512, "volume": 159581.2, "close_time": 1760961599999, "quote_volume": 55881.15598, "trades": 3224, "taker_buy_base": 80153.3, "taker_buy_quote": 28079.51803 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.351, "high": 0.3768, "low": 0.3495, "close": 0.353, "volume": 2457178.6, "close_time": 1760975999999, "quote_volume": 896107.86362, "trades": 15864, "taker_buy_base": 1405034.2, "taker_buy_quote": 513578.57887 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.3528, "high": 0.3534, "low": 0.345, "close": 0.3527, "volume": 572905.0, "close_time": 1760990399999, "quote_volume": 200035.78364, "trades": 6291, "taker_buy_base": 257480.8, "taker_buy_quote": 89981.91926 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.3525, "high": 0.3614, "low": 0.3512, "close": 0.3548, "volume": 375764.5, "close_time": 1761004799999, "quote_volume": 133847.53945, "trades": 4246, "taker_buy_base": 196256.8, "taker_buy_quote": 69817.79207 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.3546, "high": 0.3546, "low": 0.3472, "close": 0.3475, "volume": 292076.6, "close_time": 1761019199999, "quote_volume": 102520.41069, "trades": 3238, "taker_buy_base": 120110.8, "taker_buy_quote": 42166.72948 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.3475, "high": 0.3475, "low": 0.3386, "close": 0.3432, "volume": 339766.4, "close_time": 1761033599999, "quote_volume": 116277.72976, "trades": 5080, "taker_buy_base": 169531.2, "taker_buy_quote": 57983.89987 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.3432, "high": 0.3453, "low": 0.3393, "close": 0.3442, "volume": 217190.1, "close_time": 1761047999999, "quote_volume": 74292.90295, "trades": 3402, "taker_buy_base": 92188.2, "taker_buy_quote": 31555.23507 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.3441, "high": 0.366, "low": 0.3421, "close": 0.3642, "volume": 792831.1, "close_time": 1761062399999, "quote_volume": 279615.77865, "trades": 9752, "taker_buy_base": 399009.3, "taker_buy_quote": 140504.98463 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.3641, "high": 0.3669, "low": 0.3567, "close": 0.3591, "volume": 476522.5, "close_time": 1761076799999, "quote_volume": 172468.71214, "trades": 7311, "taker_buy_base": 232468.8, "taker_buy_quote": 84103.79744 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.3593, "high": 0.3599, "low": 0.3417, "close": 0.3431, "volume": 549499.8, "close_time": 1761091199999, "quote_volume": 192351.61715, "trades": 7238, "taker_buy_base": 243288.8, "taker_buy_quote": 85253.50347 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.3431, "high": 0.3457, "low": 0.3395, "close": 0.3414, "volume": 400297.0, "close_time": 1761105599999, "quote_volume": 136701.02289, "trades": 6203, "taker_buy_base": 204320.3, "taker_buy_quote": 69772.49441 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.3414, "high": 0.3443, "low": 0.3365, "close": 0.3406, "volume": 352079.1, "close_time": 1761119999999, "quote_volume": 119633.62035, "trades": 4765, "taker_buy_base": 171520.6, "taker_buy_quote": 58296.12518 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.3406, "high": 0.344, "low": 0.334, "close": 0.3402, "volume": 535000.8, "close_time": 1761134399999, "quote_volume": 181267.38705, "trades": 6576, "taker_buy_base": 259144.8, "taker_buy_quote": 87840.66545 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.3402, "high": 0.3464, "low": 0.338, "close": 0.3431, "volume": 842056.2, "close_time": 1761148799999, "quote_volume": 287396.32214, "trades": 10874, "taker_buy_base": 404905.9, "taker_buy_quote": 138199.91216 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.3432, "high": 0.344, "low": 0.3334, "close": 0.3368, "volume": 639010.4, "close_time": 1761163199999, "quote_volume": 216389.38571, "trades": 7804, "taker_buy_base": 284982.2, "taker_buy_quote": 96545.99234 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.3366, "high": 0.3371, "low": 0.3201, "close": 0.3314, "volume": 930339.0, "close_time": 1761177599999, "quote_volume": 303961.11001, "trades": 7819, "taker_buy_base": 446517.6, "taker_buy_quote": 145840.01637 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.3313, "high": 0.3377, "low": 0.3306, "close": 0.3365, "volume": 263049.4, "close_time": 1761191999999, "quote_volume": 88064.13979, "trades": 2342, "taker_buy_base": 147048.8, "taker_buy_quote": 49234.3404 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.3367, "high": 0.3428, "low": 0.3358, "close": 0.3407, "volume": 160346.1, "close_time": 1761206399999, "quote_volume": 54528.04148, "trades": 2370, "taker_buy_base": 85555.7, "taker_buy_quote": 29102.78198 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.3408, "high": 0.3426, "low": 0.3372, "close": 0.338, "volume": 211370.0, "close_time": 1761220799999, "quote_volume": 71936.91158, "trades": 2445, "taker_buy_base": 92439.8, "taker_buy_quote": 31487.22343 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.338, "high": 0.3464, "low": 0.3354, "close": 0.3436, "volume": 510521.1, "close_time": 1761235199999, "quote_volume": 173983.79295, "trades": 5384, "taker_buy_base": 276915.8, "taker_buy_quote": 94436.27347 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.3437, "high": 0.3511, "low": 0.3427, "close": 0.3443, "volume": 301827.5, "close_time": 1761249599999, "quote_volume": 104515.58871, "trades": 3505, "taker_buy_base": 157546.8, "taker_buy_quote": 54545.80505 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.3444, "high": 0.3463, "low": 0.3417, "close": 0.346, "volume": 245272.5, "close_time": 1761263999999, "quote_volume": 84405.06493, "trades": 2954, "taker_buy_base": 115128.8, "taker_buy_quote": 39625.36133 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.346, "high": 0.3461, "low": 0.343, "close": 0.3444, "volume": 264318.9, "close_time": 1761278399999, "quote_volume": 91029.82902, "trades": 3711, "taker_buy_base": 158160.7, "taker_buy_quote": 54479.08363 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.3446, "high": 0.3505, "low": 0.3439, "close": 0.349, "volume": 246259.9, "close_time": 1761292799999, "quote_volume": 85859.82843, "trades": 4028, "taker_buy_base": 113361.4, "taker_buy_quote": 39499.26412 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.3491, "high": 0.3509, "low": 0.3419, "close": 0.3451, "volume": 446850.2, "close_time": 1761307199999, "quote_volume": 154644.33999, "trades": 3763, "taker_buy_base": 233815.1, "taker_buy_quote": 80910.45112 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.3451, "high": 0.3529, "low": 0.3398, "close": 0.3411, "volume": 790497.5, "close_time": 1761321599999, "quote_volume": 273056.40661, "trades": 8759, "taker_buy_base": 396974.3, "taker_buy_quote": 137220.50276 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.3412, "high": 0.3436, "low": 0.3383, "close": 0.3426, "volume": 271204.9, "close_time": 1761335999999, "quote_volume": 92397.54231, "trades": 3410, "taker_buy_base": 162680.8, "taker_buy_quote": 55449.97425 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.3425, "high": 0.3471, "low": 0.3424, "close": 0.347, "volume": 103335.8, "close_time": 1761350399999, "quote_volume": 35649.03474, "trades": 1482, "taker_buy_base": 51615.5, "taker_buy_quote": 17805.43788 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.3471, "high": 0.3496, "low": 0.3436, "close": 0.3457, "volume": 187845.8, "close_time": 1761364799999, "quote_volume": 65111.42254, "trades": 2341, "taker_buy_base": 97525.2, "taker_buy_quote": 33820.79625 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.3457, "high": 0.3657, "low": 0.3455, "close": 0.3593, "volume": 1147852.1, "close_time": 1761379199999, "quote_volume": 408774.60966, "trades": 8644, "taker_buy_base": 562675.5, "taker_buy_quote": 200333.5655 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.3594, "high": 0.3644, "low": 0.3547, "close": 0.3588, "volume": 620670.1, "close_time": 1761393599999, "quote_volume": 223510.79385, "trades": 6806, "taker_buy_base": 312012.1, "taker_buy_quote": 112329.46433 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.3589, "high": 0.3867, "low": 0.3585, "close": 0.375, "volume": 1621445.6, "close_time": 1761407999999, "quote_volume": 607959.73346, "trades": 13448, "taker_buy_base": 818843.7, "taker_buy_quote": 306738.37587 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.375, "high": 0.3754, "low": 0.3648, "close": 0.3666, "volume": 457221.6, "close_time": 1761422399999, "quote_volume": 168877.35226, "trades": 6509, "taker_buy_base": 238171.2, "taker_buy_quote": 87913.33536 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.3666, "high": 0.3696, "low": 0.3637, "close": 0.3682, "volume": 417979.6, "close_time": 1761436799999, "quote_volume": 153330.35012, "trades": 2316, "taker_buy_base": 233589.1, "taker_buy_quote": 85690.74759 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.368, "high": 0.368, "low": 0.3577, "close": 0.3583, "volume": 510294.3, "close_time": 1761451199999, "quote_volume": 184839.59442, "trades": 4194, "taker_buy_base": 255163.3, "taker_buy_quote": 92320.99072 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.3586, "high": 0.3682, "low": 0.3582, "close": 0.3664, "volume": 488734.0, "close_time": 1761465599999, "quote_volume": 178077.4482, "trades": 2444, "taker_buy_base": 307835.2, "taker_buy_quote": 112175.7979 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.3662, "high": 0.3701, "low": 0.3627, "close": 0.3698, "volume": 574449.3, "close_time": 1761479999999, "quote_volume": 210087.38617, "trades": 6521, "taker_buy_base": 316940.3, "taker_buy_quote": 116014.31089 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.3698, "high": 0.3743, "low": 0.3694, "close": 0.3738, "volume": 513525.8, "close_time": 1761494399999, "quote_volume": 190567.7888, "trades": 4168, "taker_buy_base": 266824.8, "taker_buy_quote": 99085.70417 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.3738, "high": 0.3743, "low": 0.37, "close": 0.3709, "volume": 127771.2, "close_time": 1761508799999, "quote_volume": 47477.78651, "trades": 1804, "taker_buy_base": 51554.1, "taker_buy_quote": 19147.75684 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.3709, "high": 0.3846, "low": 0.3682, "close": 0.3802, "volume": 709005.1, "close_time": 1761523199999, "quote_volume": 268591.16139, "trades": 5143, "taker_buy_base": 386179.2, "taker_buy_quote": 146314.82389 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.3804, "high": 0.385, "low": 0.3796, "close": 0.3842, "volume": 472778.1, "close_time": 1761537599999, "quote_volume": 180680.99111, "trades": 4350, "taker_buy_base": 202719.1, "taker_buy_quote": 77485.74522 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.3842, "high": 0.439, "low": 0.3788, "close": 0.4358, "volume": 5029823.9, "close_time": 1761551999999, "quote_volume": 2064924.25321, "trades": 35839, "taker_buy_base": 3003841.0, "taker_buy_quote": 1236094.02825 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.4353, "high": 0.4467, "low": 0.3959, "close": 0.3996, "volume": 6420649.8, "close_time": 1761566399999, "quote_volume": 2675358.84008, "trades": 54012, "taker_buy_base": 3130006.3, "taker_buy_quote": 1306720.62558 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.3995, "high": 0.4018, "low": 0.3819, "close": 0.3856, "volume": 1444131.7, "close_time": 1761580799999, "quote_volume": 561832.46277, "trades": 12771, "taker_buy_base": 646853.6, "taker_buy_quote": 251616.84866 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.3855, "high": 0.3896, "low": 0.3826, "close": 0.3851, "volume": 534514.6, "close_time": 1761595199999, "quote_volume": 206521.41407, "trades": 5766, "taker_buy_base": 277530.2, "taker_buy_quote": 107274.70509 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.3851, "high": 0.3855, "low": 0.3747, "close": 0.3754, "volume": 503732.5, "close_time": 1761609599999, "quote_volume": 191085.75153, "trades": 5005, "taker_buy_base": 222482.4, "taker_buy_quote": 84569.003 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.3753, "high": 0.3757, "low": 0.3614, "close": 0.3661, "volume": 1220865.3, "close_time": 1761623999999, "quote_volume": 449016.68647, "trades": 9276, "taker_buy_base": 597493.4, "taker_buy_quote": 219614.19786 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.366, "high": 0.3722, "low": 0.3641, "close": 0.3668, "volume": 592922.4, "close_time": 1761638399999, "quote_volume": 218149.15988, "trades": 5151, "taker_buy_base": 337399.5, "taker_buy_quote": 124205.22002 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.3667, "high": 0.3748, "low": 0.3663, "close": 0.3711, "volume": 438791.8, "close_time": 1761652799999, "quote_volume": 162399.80604, "trades": 3906, "taker_buy_base": 275469.1, "taker_buy_quote": 101964.68311 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.3712, "high": 0.3806, "low": 0.3674, "close": 0.3795, "volume": 723292.4, "close_time": 1761667199999, "quote_volume": 270483.05527, "trades": 6684, "taker_buy_base": 366118.4, "taker_buy_quote": 136909.60077 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.3796, "high": 0.3978, "low": 0.3782, "close": 0.3866, "volume": 1136505.1, "close_time": 1761681599999, "quote_volume": 442686.32044, "trades": 8931, "taker_buy_base": 513896.7, "taker_buy_quote": 200159.92494 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.3866, "high": 0.3891, "low": 0.3714, "close": 0.377, "volume": 925207.4, "close_time": 1761695999999, "quote_volume": 349730.74736, "trades": 8829, "taker_buy_base": 399971.4, "taker_buy_quote": 151335.59125 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.377, "high": 0.3923, "low": 0.3664, "close": 0.368, "volume": 1572850.8, "close_time": 1761710399999, "quote_volume": 597040.77891, "trades": 13506, "taker_buy_base": 731087.6, "taker_buy_quote": 277680.32582 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.3681, "high": 0.3803, "low": 0.3678, "close": 0.3765, "volume": 710936.4, "close_time": 1761724799999, "quote_volume": 266617.62985, "trades": 7142, "taker_buy_base": 322435.5, "taker_buy_quote": 120794.59819 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.3766, "high": 0.3919, "low": 0.3662, "close": 0.3812, "volume": 1810638.6, "close_time": 1761739199999, "quote_volume": 686981.88723, "trades": 11642, "taker_buy_base": 641815.0, "taker_buy_quote": 244387.67044 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.3813, "high": 0.3972, "low": 0.3768, "close": 0.3787, "volume": 1585642.9, "close_time": 1761753599999, "quote_volume": 618078.02977, "trades": 10466, "taker_buy_base": 762421.3, "taker_buy_quote": 297621.0899 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.3787, "high": 0.3853, "low": 0.3662, "close": 0.3769, "volume": 1316002.7, "close_time": 1761767999999, "quote_volume": 495060.15932, "trades": 10631, "taker_buy_base": 636901.6, "taker_buy_quote": 239631.42925 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.3772, "high": 0.3822, "low": 0.3704, "close": 0.3728, "volume": 277106.8, "close_time": 1761782399999, "quote_volume": 104467.42191, "trades": 3338, "taker_buy_base": 131114.2, "taker_buy_quote": 49525.92235 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.3727, "high": 0.3925, "low": 0.3692, "close": 0.3917, "volume": 1406181.1, "close_time": 1761796799999, "quote_volume": 542444.97054, "trades": 13331, "taker_buy_base": 812718.2, "taker_buy_quote": 314100.87476 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.3917, "high": 0.3929, "low": 0.3632, "close": 0.3814, "volume": 1977791.0, "close_time": 1761811199999, "quote_volume": 744565.43986, "trades": 19314, "taker_buy_base": 906732.4, "taker_buy_quote": 342353.47083 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.3812, "high": 0.3812, "low": 0.3657, "close": 0.367, "volume": 906921.9, "close_time": 1761825599999, "quote_volume": 336311.77673, "trades": 5730, "taker_buy_base": 394130.2, "taker_buy_quote": 145893.83719 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.367, "high": 0.3677, "low": 0.3367, "close": 0.3381, "volume": 1469290.9, "close_time": 1761839999999, "quote_volume": 515496.19542, "trades": 14247, "taker_buy_base": 674763.1, "taker_buy_quote": 236639.34583 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.3381, "high": 0.3417, "low": 0.3305, "close": 0.3337, "volume": 668708.1, "close_time": 1761854399999, "quote_volume": 224904.51132, "trades": 6862, "taker_buy_base": 327403.1, "taker_buy_quote": 110202.7238 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.3336, "high": 0.3491, "low": 0.3326, "close": 0.3475, "volume": 473519.0, "close_time": 1761868799999, "quote_volume": 161841.57605, "trades": 3797, "taker_buy_base": 270349.4, "taker_buy_quote": 92527.64268 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.3475, "high": 0.3516, "low": 0.3446, "close": 0.3473, "volume": 435793.5, "close_time": 1761883199999, "quote_volume": 151427.44884, "trades": 4109, "taker_buy_base": 187637.1, "taker_buy_quote": 65264.19277 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.3474, "high": 0.3529, "low": 0.3452, "close": 0.3456, "volume": 322104.4, "close_time": 1761897599999, "quote_volume": 112358.97901, "trades": 2779, "taker_buy_base": 143437.3, "taker_buy_quote": 50049.23523 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.3455, "high": 0.3546, "low": 0.3417, "close": 0.3543, "volume": 361507.6, "close_time": 1761911999999, "quote_volume": 125633.80676, "trades": 2977, "taker_buy_base": 204248.3, "taker_buy_quote": 71064.90338 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.3543, "high": 0.3565, "low": 0.347, "close": 0.3493, "volume": 504745.7, "close_time": 1761926399999, "quote_volume": 176771.42413, "trades": 4188, "taker_buy_base": 237438.5, "taker_buy_quote": 83132.03309 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.3494, "high": 0.3549, "low": 0.3411, "close": 0.3541, "volume": 533954.6, "close_time": 1761940799999, "quote_volume": 185480.37449, "trades": 4128, "taker_buy_base": 265936.7, "taker_buy_quote": 92384.68551 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.354, "high": 0.3543, "low": 0.3467, "close": 0.3486, "volume": 109658.0, "close_time": 1761955199999, "quote_volume": 38306.27126, "trades": 1648, "taker_buy_base": 59285.6, "taker_buy_quote": 20720.93485 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.3486, "high": 0.3558, "low": 0.3476, "close": 0.3551, "volume": 285206.1, "close_time": 1761969599999, "quote_volume": 100528.44296, "trades": 3318, "taker_buy_base": 169170.5, "taker_buy_quote": 59588.01249 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.3552, "high": 0.3588, "low": 0.3533, "close": 0.3581, "volume": 182687.9, "close_time": 1761983999999, "quote_volume": 64899.02751, "trades": 2504, "taker_buy_base": 69015.1, "taker_buy_quote": 24515.42414 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.3581, "high": 0.3589, "low": 0.3536, "close": 0.3562, "volume": 226342.2, "close_time": 1761998399999, "quote_volume": 80615.52161, "trades": 2219, "taker_buy_base": 102886.8, "taker_buy_quote": 36673.62681 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.3562, "high": 0.3597, "low": 0.3515, "close": 0.3563, "volume": 354708.6, "close_time": 1762012799999, "quote_volume": 126062.53307, "trades": 2830, "taker_buy_base": 124028.0, "taker_buy_quote": 44181.3758 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.3563, "high": 0.3581, "low": 0.355, "close": 0.3559, "volume": 75914.4, "close_time": 1762027199999, "quote_volume": 27076.65149, "trades": 1547, "taker_buy_base": 44754.4, "taker_buy_quote": 15961.95165 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.3559, "high": 0.3581, "low": 0.352, "close": 0.3556, "volume": 99075.8, "close_time": 1762041599999, "quote_volume": 35127.58444, "trades": 1441, "taker_buy_base": 53528.0, "taker_buy_quote": 18973.16503 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.3554, "high": 0.3559, "low": 0.3482, "close": 0.3496, "volume": 686359.2, "close_time": 1762055999999, "quote_volume": 241164.95794, "trades": 2824, "taker_buy_base": 218016.7, "taker_buy_quote": 76610.55868 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.3496, "high": 0.3584, "low": 0.3496, "close": 0.358, "volume": 604942.2, "close_time": 1762070399999, "quote_volume": 213178.21939, "trades": 2566, "taker_buy_base": 476494.5, "taker_buy_quote": 167627.50024 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.358, "high": 0.3583, "low": 0.3499, "close": 0.3552, "volume": 487023.9, "close_time": 1762084799999, "quote_volume": 172752.39909, "trades": 2546, "taker_buy_base": 342969.4, "taker_buy_quote": 121697.59684 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.3551, "high": 0.3553, "low": 0.3457, "close": 0.3487, "volume": 361046.3, "close_time": 1762099199999, "quote_volume": 126231.98693, "trades": 3018, "taker_buy_base": 142614.0, "taker_buy_quote": 49829.17656 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.3486, "high": 0.3505, "low": 0.347, "close": 0.3494, "volume": 233718.7, "close_time": 1762113599999, "quote_volume": 81491.88469, "trades": 2340, "taker_buy_base": 122286.1, "taker_buy_quote": 42670.22473 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.3493, "high": 0.3553, "low": 0.3485, "close": 0.3549, "volume": 101605.6, "close_time": 1762127999999, "quote_volume": 35725.5346, "trades": 2292, "taker_buy_base": 39503.0, "taker_buy_quote": 13883.14165 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.3548, "high": 0.3551, "low": 0.347, "close": 0.347, "volume": 1521990.0, "close_time": 1762142399999, "quote_volume": 529120.11359, "trades": 6656, "taker_buy_base": 421336.5, "taker_buy_quote": 146760.06957 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.347, "high": 0.3477, "low": 0.3283, "close": 0.3349, "volume": 1362395.1, "close_time": 1762156799999, "quote_volume": 462564.28719, "trades": 11890, "taker_buy_base": 413442.1, "taker_buy_quote": 138547.84699 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.3348, "high": 0.3387, "low": 0.3292, "close": 0.334, "volume": 490748.2, "close_time": 1762171199999, "quote_volume": 163876.9849, "trades": 8479, "taker_buy_base": 300132.6, "taker_buy_quote": 100300.18668 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.3339, "high": 0.3359, "low": 0.3083, "close": 0.3134, "volume": 1255629.0, "close_time": 1762185599999, "quote_volume": 404186.50089, "trades": 15538, "taker_buy_base": 691124.4, "taker_buy_quote": 223086.21882 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.3133, "high": 0.3277, "low": 0.3109, "close": 0.3191, "volume": 586048.7, "close_time": 1762199999999, "quote_volume": 188492.61079, "trades": 6911, "taker_buy_base": 349095.8, "taker_buy_quote": 112245.14114 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.3192, "high": 0.3204, "low": 0.3126, "close": 0.32, "volume": 494961.1, "close_time": 1762214399999, "quote_volume": 156851.84877, "trades": 7772, "taker_buy_base": 258849.3, "taker_buy_quote": 82017.41919 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.32, "high": 0.3276, "low": 0.3169, "close": 0.3259, "volume": 453831.9, "close_time": 1762228799999, "quote_volume": 147222.81726, "trades": 6166, "taker_buy_base": 244862.8, "taker_buy_quote": 79419.83316 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.326, "high": 0.3276, "low": 0.3078, "close": 0.3101, "volume": 1400788.8, "close_time": 1762243199999, "quote_volume": 439838.16766, "trades": 12723, "taker_buy_base": 678857.6, "taker_buy_quote": 213033.13749 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.31, "high": 0.3219, "low": 0.3073, "close": 0.3191, "volume": 824708.4, "close_time": 1762257599999, "quote_volume": 260156.18107, "trades": 10164, "taker_buy_base": 488147.8, "taker_buy_quote": 154005.98551 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.3191, "high": 0.3241, "low": 0.3113, "close": 0.3169, "volume": 941607.0, "close_time": 1762271999999, "quote_volume": 298764.43932, "trades": 8176, "taker_buy_base": 487923.6, "taker_buy_quote": 154981.91177 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.3169, "high": 0.319, "low": 0.3008, "close": 0.3063, "volume": 1223654.9, "close_time": 1762286399999, "quote_volume": 378563.84836, "trades": 10673, "taker_buy_base": 557047.3, "taker_buy_quote": 172020.53203 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.3064, "high": 0.3139, "low": 0.2938, "close": 0.3091, "volume": 1720398.9, "close_time": 1762300799999, "quote_volume": 522146.81975, "trades": 13812, "taker_buy_base": 799659.8, "taker_buy_quote": 242630.01919 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.3092, "high": 0.3127, "low": 0.2911, "close": 0.3116, "volume": 790315.9, "close_time": 1762315199999, "quote_volume": 239248.60463, "trades": 10685, "taker_buy_base": 402873.9, "taker_buy_quote": 122067.12448 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.3116, "high": 0.3123, "low": 0.3069, "close": 0.3104, "volume": 427710.8, "close_time": 1762329599999, "quote_volume": 132497.28507, "trades": 4445, "taker_buy_base": 196476.7, "taker_buy_quote": 60863.29632 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.3105, "high": 0.3163, "low": 0.3033, "close": 0.3151, "volume": 564431.4, "close_time": 1762343999999, "quote_volume": 174636.31762, "trades": 7338, "taker_buy_base": 264616.5, "taker_buy_quote": 81942.15052 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.3151, "high": 0.3201, "low": 0.3131, "close": 0.3178, "volume": 550904.9, "close_time": 1762358399999, "quote_volume": 174212.89946, "trades": 8127, "taker_buy_base": 308658.8, "taker_buy_quote": 97648.1934 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.3178, "high": 0.3246, "low": 0.3152, "close": 0.3204, "volume": 375652.8, "close_time": 1762372799999, "quote_volume": 120618.97075, "trades": 4382, "taker_buy_base": 190064.0, "taker_buy_quote": 61123.11193 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.3204, "high": 0.3253, "low": 0.3182, "close": 0.3221, "volume": 247927.8, "close_time": 1762387199999, "quote_volume": 79898.12817, "trades": 3356, "taker_buy_base": 117294.1, "taker_buy_quote": 37794.70509 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.3223, "high": 0.3281, "low": 0.3168, "close": 0.3252, "volume": 448814.2, "close_time": 1762401599999, "quote_volume": 144926.07334, "trades": 5442, "taker_buy_base": 219283.7, "taker_buy_quote": 70771.60439 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.3252, "high": 0.3259, "low": 0.315, "close": 0.3174, "volume": 280100.2, "close_time": 1762415999999, "quote_volume": 89603.02544, "trades": 4644, "taker_buy_base": 127106.4, "taker_buy_quote": 40660.57506 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.3174, "high": 0.3217, "low": 0.315, "close": 0.3202, "volume": 381992.2, "close_time": 1762430399999, "quote_volume": 121665.57277, "trades": 5737, "taker_buy_base": 230924.6, "taker_buy_quote": 73586.88647 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.3201, "high": 0.3233, "low": 0.3154, "close": 0.3165, "volume": 726240.1, "close_time": 1762444799999, "quote_volume": 231479.46108, "trades": 9527, "taker_buy_base": 372082.4, "taker_buy_quote": 118547.45838 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.3164, "high": 0.3206, "low": 0.3102, "close": 0.3193, "volume": 568422.8, "close_time": 1762459199999, "quote_volume": 179204.82799, "trades": 8326, "taker_buy_base": 243081.4, "taker_buy_quote": 76673.76675 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.3194, "high": 0.3222, "low": 0.3167, "close": 0.3196, "volume": 427987.1, "close_time": 1762473599999, "quote_volume": 136679.48092, "trades": 5753, "taker_buy_base": 243370.7, "taker_buy_quote": 77715.64229 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.3198, "high": 0.3272, "low": 0.3196, "close": 0.3249, "volume": 463555.6, "close_time": 1762487999999, "quote_volume": 149579.55865, "trades": 7624, "taker_buy_base": 215275.9, "taker_buy_quote": 69451.45414 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.325, "high": 0.3321, "low": 0.3236, "close": 0.3319, "volume": 346517.3, "close_time": 1762502399999, "quote_volume": 113815.39169, "trades": 4473, "taker_buy_base": 147294.4, "taker_buy_quote": 48396.12201 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.3319, "high": 0.3329, "low": 0.3176, "close": 0.3223, "volume": 444841.9, "close_time": 1762516799999, "quote_volume": 143986.44375, "trades": 6754, "taker_buy_base": 197446.5, "taker_buy_quote": 63943.83092 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.3223, "high": 0.3337, "low": 0.3148, "close": 0.3323, "volume": 811826.7, "close_time": 1762531199999, "quote_volume": 263874.64918, "trades": 9792, "taker_buy_base": 370967.7, "taker_buy_quote": 120788.36829 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.3323, "high": 0.365, "low": 0.3315, "close": 0.3603, "volume": 868122.0, "close_time": 1762545599999, "quote_volume": 304860.83401, "trades": 10653, "taker_buy_base": 476924.5, "taker_buy_quote": 167208.50004 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.3603, "high": 0.369, "low": 0.3573, "close": 0.3604, "volume": 644374.6, "close_time": 1762559999999, "quote_volume": 234052.91481, "trades": 6847, "taker_buy_base": 327166.1, "taker_buy_quote": 118779.65589 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.3604, "high": 0.3755, "low": 0.3563, "close": 0.3667, "volume": 890962.5, "close_time": 1762574399999, "quote_volume": 327324.86346, "trades": 8915, "taker_buy_base": 486667.7, "taker_buy_quote": 178945.49031 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.3666, "high": 0.373, "low": 0.3563, "close": 0.3624, "volume": 801584.6, "close_time": 1762588799999, "quote_volume": 291052.25855, "trades": 9732, "taker_buy_base": 394706.9, "taker_buy_quote": 143375.32074 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.3624, "high": 0.3676, "low": 0.358, "close": 0.3635, "volume": 425716.2, "close_time": 1762603199999, "quote_volume": 154583.73952, "trades": 6598, "taker_buy_base": 211126.5, "taker_buy_quote": 76698.22632 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.3636, "high": 0.3655, "low": 0.3477, "close": 0.3563, "volume": 1138558.8, "close_time": 1762617599999, "quote_volume": 403846.16551, "trades": 10391, "taker_buy_base": 577045.3, "taker_buy_quote": 204538.47251 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.3563, "high": 0.45, "low": 0.3497, "close": 0.375, "volume": 9535527.6, "close_time": 1762631999999, "quote_volume": 3692492.48342, "trades": 78605, "taker_buy_base": 4644776.0, "taker_buy_quote": 1801222.01007 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.3749, "high": 0.3771, "low": 0.3717, "close": 0.375, "volume": 707887.5, "close_time": 1762646399999, "quote_volume": 264561.40339, "trades": 7178, "taker_buy_base": 285143.5, "taker_buy_quote": 106612.04158 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.3751, "high": 0.4235, "low": 0.3655, "close": 0.3687, "volume": 4718880.2, "close_time": 1762660799999, "quote_volume": 1847799.39558, "trades": 55649, "taker_buy_base": 2513841.1, "taker_buy_quote": 987127.79991 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.3686, "high": 0.3793, "low": 0.3676, "close": 0.3779, "volume": 1127542.1, "close_time": 1762675199999, "quote_volume": 421686.80974, "trades": 14331, "taker_buy_base": 671753.3, "taker_buy_quote": 251474.90358 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.3778, "high": 0.4027, "low": 0.3707, "close": 0.3858, "volume": 2908250.1, "close_time": 1762689599999, "quote_volume": 1126317.62716, "trades": 33169, "taker_buy_base": 1466071.9, "taker_buy_quote": 569247.25198 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.3857, "high": 0.3869, "low": 0.3719, "close": 0.3777, "volume": 725418.9, "close_time": 1762703999999, "quote_volume": 274054.81378, "trades": 8348, "taker_buy_base": 384956.1, "taker_buy_quote": 145545.94397 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.3777, "high": 0.3885, "low": 0.376, "close": 0.3883, "volume": 383801.0, "close_time": 1762718399999, "quote_volume": 146376.7459, "trades": 5018, "taker_buy_base": 209611.6, "taker_buy_quote": 79957.61384 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.3883, "high": 0.3903, "low": 0.3796, "close": 0.3807, "volume": 267047.4, "close_time": 1762732799999, "quote_volume": 102697.15066, "trades": 4407, "taker_buy_base": 104041.7, "taker_buy_quote": 40030.69611 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.3806, "high": 0.3903, "low": 0.3723, "close": 0.3753, "volume": 1114973.8, "close_time": 1762747199999, "quote_volume": 424731.60401, "trades": 10420, "taker_buy_base": 423567.3, "taker_buy_quote": 161705.04232 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.3753, "high": 0.3776, "low": 0.3711, "close": 0.373, "volume": 457772.3, "close_time": 1762761599999, "quote_volume": 170945.47209, "trades": 6062, "taker_buy_base": 223630.5, "taker_buy_quote": 83519.09799 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.373, "high": 0.3809, "low": 0.3681, "close": 0.3755, "volume": 526772.2, "close_time": 1762775999999, "quote_volume": 197323.0596, "trades": 6263, "taker_buy_base": 241644.0, "taker_buy_quote": 90604.94816 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.3756, "high": 0.3826, "low": 0.3722, "close": 0.3792, "volume": 530500.2, "close_time": 1762790399999, "quote_volume": 200485.04309, "trades": 5669, "taker_buy_base": 200426.5, "taker_buy_quote": 75722.93497 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.3793, "high": 0.3883, "low": 0.3781, "close": 0.3851, "volume": 472820.7, "close_time": 1762804799999, "quote_volume": 181280.57743, "trades": 6104, "taker_buy_base": 230877.1, "taker_buy_quote": 88505.51204 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.3851, "high": 0.4064, "low": 0.3835, "close": 0.4003, "volume": 773236.5, "close_time": 1762819199999, "quote_volume": 306197.90469, "trades": 7674, "taker_buy_base": 517329.5, "taker_buy_quote": 205298.15354 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.4004, "high": 0.4016, "low": 0.3819, "close": 0.3918, "volume": 1109593.4, "close_time": 1762833599999, "quote_volume": 430438.61647, "trades": 10947, "taker_buy_base": 388293.0, "taker_buy_quote": 150695.94682 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.3919, "high": 0.3931, "low": 0.3831, "close": 0.391, "volume": 637841.7, "close_time": 1762847999999, "quote_volume": 247945.9815, "trades": 8538, "taker_buy_base": 333515.8, "taker_buy_quote": 129683.26046 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.391, "high": 0.4178, "low": 0.3862, "close": 0.4053, "volume": 2089109.6, "close_time": 1762862399999, "quote_volume": 845538.90999, "trades": 24398, "taker_buy_base": 1088764.5, "taker_buy_quote": 441045.14386 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.4053, "high": 0.4316, "low": 0.3867, "close": 0.4156, "volume": 3792371.0, "close_time": 1762876799999, "quote_volume": 1553508.02176, "trades": 35647, "taker_buy_base": 2119203.8, "taker_buy_quote": 870059.47115 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.4156, "high": 0.4417, "low": 0.4145, "close": 0.4241, "volume": 2715907.6, "close_time": 1762891199999, "quote_volume": 1164843.78618, "trades": 26389, "taker_buy_base": 1526724.7, "taker_buy_quote": 655036.42802 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.4242, "high": 0.4249, "low": 0.4057, "close": 0.4114, "volume": 1513757.8, "close_time": 1762905599999, "quote_volume": 629841.70399, "trades": 12925, "taker_buy_base": 671231.7, "taker_buy_quote": 279104.73635 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.4111, "high": 0.4323, "low": 0.3951, "close": 0.4188, "volume": 2072187.7, "close_time": 1762919999999, "quote_volume": 859419.88103, "trades": 18870, "taker_buy_base": 1029204.8, "taker_buy_quote": 427307.33989 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.4187, "high": 0.4269, "low": 0.4082, "close": 0.4134, "volume": 681571.2, "close_time": 1762934399999, "quote_volume": 284072.96564, "trades": 10476, "taker_buy_base": 334178.6, "taker_buy_quote": 139295.69878 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.4133, "high": 0.47, "low": 0.4124, "close": 0.4287, "volume": 4117906.5, "close_time": 1762948799999, "quote_volume": 1830618.88747, "trades": 46899, "taker_buy_base": 2130429.1, "taker_buy_quote": 948405.18565 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.4287, "high": 0.4407, "low": 0.4149, "close": 0.4273, "volume": 2862093.4, "close_time": 1762963199999, "quote_volume": 1233733.51853, "trades": 27249, "taker_buy_base": 1467752.6, "taker_buy_quote": 634010.30165 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.4273, "high": 0.431, "low": 0.4184, "close": 0.4283, "volume": 877110.0, "close_time": 1762977599999, "quote_volume": 372034.70039, "trades": 9450, "taker_buy_base": 428306.1, "taker_buy_quote": 181739.03174 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.4281, "high": 0.4383, "low": 0.4259, "close": 0.4318, "volume": 707011.6, "close_time": 1762991999999, "quote_volume": 305144.39682, "trades": 7729, "taker_buy_base": 362148.1, "taker_buy_quote": 156415.31406 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.4316, "high": 0.4509, "low": 0.4169, "close": 0.4497, "volume": 1957477.1, "close_time": 1763006399999, "quote_volume": 842702.68305, "trades": 18632, "taker_buy_base": 1044542.6, "taker_buy_quote": 450055.50218 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.4497, "high": 0.4609, "low": 0.4247, "close": 0.4458, "volume": 2645404.4, "close_time": 1763020799999, "quote_volume": 1180574.36896, "trades": 26813, "taker_buy_base": 1217111.5, "taker_buy_quote": 544676.52639 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.4457, "high": 0.4588, "low": 0.4335, "close": 0.442, "volume": 1233167.4, "close_time": 1763035199999, "quote_volume": 547733.2528, "trades": 14588, "taker_buy_base": 588075.5, "taker_buy_quote": 261381.13777 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.4419, "high": 0.4421, "low": 0.4085, "close": 0.4147, "volume": 1646181.7, "close_time": 1763049599999, "quote_volume": 698031.70193, "trades": 14987, "taker_buy_base": 800161.9, "taker_buy_quote": 339154.86784 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.4146, "high": 0.4156, "low": 0.3859, "close": 0.3887, "volume": 1624580.3, "close_time": 1763063999999, "quote_volume": 646114.81116, "trades": 13349, "taker_buy_base": 545859.6, "taker_buy_quote": 218217.48584 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.3884, "high": 0.4048, "low": 0.3782, "close": 0.3942, "volume": 729490.0, "close_time": 1763078399999, "quote_volume": 286360.93015, "trades": 9130, "taker_buy_base": 377027.0, "taker_buy_quote": 148269.81918 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.394, "high": 0.4233, "low": 0.3901, "close": 0.4194, "volume": 2789381.6, "close_time": 1763092799999, "quote_volume": 1136040.94434, "trades": 37226, "taker_buy_base": 1551814.5, "taker_buy_quote": 631603.40768 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.4195, "high": 0.4371, "low": 0.4051, "close": 0.4138, "volume": 2311253.7, "close_time": 1763107199999, "quote_volume": 972332.65256, "trades": 31908, "taker_buy_base": 1286091.8, "taker_buy_quote": 542364.23647 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.4137, "high": 0.4202, "low": 0.3955, "close": 0.4011, "volume": 1260290.3, "close_time": 1763121599999, "quote_volume": 515214.17727, "trades": 16236, "taker_buy_base": 562186.5, "taker_buy_quote": 230377.08418 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.4011, "high": 0.4147, "low": 0.3952, "close": 0.4093, "volume": 1569265.8, "close_time": 1763135999999, "quote_volume": 633903.21433, "trades": 22096, "taker_buy_base": 801447.6, "taker_buy_quote": 323961.86146 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.4093, "high": 0.419, "low": 0.4056, "close": 0.418, "volume": 1002536.4, "close_time": 1763150399999, "quote_volume": 414065.26174, "trades": 12983, "taker_buy_base": 598136.6, "taker_buy_quote": 247365.59806 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.418, "high": 0.4238, "low": 0.3867, "close": 0.3921, "volume": 950537.5, "close_time": 1763164799999, "quote_volume": 386138.56656, "trades": 13025, "taker_buy_base": 431599.0, "taker_buy_quote": 176182.82014 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.3923, "high": 0.4112, "low": 0.3913, "close": 0.4028, "volume": 860716.6, "close_time": 1763179199999, "quote_volume": 346865.01441, "trades": 14015, "taker_buy_base": 492045.7, "taker_buy_quote": 198178.16949 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.4028, "high": 0.4096, "low": 0.3958, "close": 0.396, "volume": 825936.9, "close_time": 1763193599999, "quote_volume": 332743.91437, "trades": 9423, "taker_buy_base": 372778.6, "taker_buy_quote": 150176.71647 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.396, "high": 0.3967, "low": 0.3833, "close": 0.3896, "volume": 802029.7, "close_time": 1763207999999, "quote_volume": 311349.2752, "trades": 10164, "taker_buy_base": 437154.9, "taker_buy_quote": 169793.25931 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.3896, "high": 0.4031, "low": 0.3892, "close": 0.3938, "volume": 595179.3, "close_time": 1763222399999, "quote_volume": 235949.26277, "trades": 10870, "taker_buy_base": 353202.8, "taker_buy_quote": 139973.34661 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.3938, "high": 0.4001, "low": 0.3892, "close": 0.3939, "volume": 358745.0, "close_time": 1763236799999, "quote_volume": 141517.3432, "trades": 5899, "taker_buy_base": 184634.8, "taker_buy_quote": 72770.7592 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.3938, "high": 0.3942, "low": 0.3844, "close": 0.3907, "volume": 300287.9, "close_time": 1763251199999, "quote_volume": 116825.69567, "trades": 5970, "taker_buy_base": 120724.1, "taker_buy_quote": 47042.98506 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.3908, "high": 0.3919, "low": 0.3794, "close": 0.3896, "volume": 454709.0, "close_time": 1763265599999, "quote_volume": 175297.68458, "trades": 7705, "taker_buy_base": 228655.3, "taker_buy_quote": 88283.39588 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.3895, "high": 0.39, "low": 0.385, "close": 0.3893, "volume": 240067.4, "close_time": 1763279999999, "quote_volume": 93121.95363, "trades": 4536, "taker_buy_base": 105118.2, "taker_buy_quote": 40802.7341 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.3893, "high": 0.3893, "low": 0.3748, "close": 0.3764, "volume": 388333.1, "close_time": 1763294399999, "quote_volume": 148399.38789, "trades": 5724, "taker_buy_base": 176323.7, "taker_buy_quote": 67234.7008 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.3764, "high": 0.3788, "low": 0.358, "close": 0.3584, "volume": 1042864.7, "close_time": 1763308799999, "quote_volume": 384192.21203, "trades": 11503, "taker_buy_base": 454865.1, "taker_buy_quote": 167617.44496 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.3585, "high": 0.3724, "low": 0.3549, "close": 0.3662, "volume": 1371038.2, "close_time": 1763323199999, "quote_volume": 498998.42497, "trades": 19488, "taker_buy_base": 852367.5, "taker_buy_quote": 310589.90553 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.3662, "high": 0.3738, "low": 0.3613, "close": 0.3714, "volume": 460742.6, "close_time": 1763337599999, "quote_volume": 169376.51779, "trades": 7435, "taker_buy_base": 233666.2, "taker_buy_quote": 85928.1399 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.3715, "high": 0.3913, "low": 0.3715, "close": 0.3787, "volume": 1253682.6, "close_time": 1763351999999, "quote_volume": 477253.7366, "trades": 17179, "taker_buy_base": 712968.7, "taker_buy_quote": 271802.74163 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.3787, "high": 0.3789, "low": 0.3719, "close": 0.3753, "volume": 317132.0, "close_time": 1763366399999, "quote_volume": 118971.83641, "trades": 5122, "taker_buy_base": 95231.8, "taker_buy_quote": 35730.01779 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.3753, "high": 0.3803, "low": 0.3716, "close": 0.3773, "volume": 654564.6, "close_time": 1763380799999, "quote_volume": 246795.91808, "trades": 8923, "taker_buy_base": 373743.4, "taker_buy_quote": 140915.97933 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.3772, "high": 0.3822, "low": 0.3651, "close": 0.371, "volume": 1159254.2, "close_time": 1763395199999, "quote_volume": 434665.89264, "trades": 20575, "taker_buy_base": 638752.1, "taker_buy_quote": 239759.72016 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.371, "high": 0.3754, "low": 0.3591, "close": 0.3624, "volume": 717474.5, "close_time": 1763409599999, "quote_volume": 262048.6319, "trades": 13898, "taker_buy_base": 404068.6, "taker_buy_quote": 147588.89017 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.3624, "high": 0.3683, "low": 0.3599, "close": 0.366, "volume": 259876.1, "close_time": 1763423999999, "quote_volume": 94559.81858, "trades": 6226, "taker_buy_base": 138492.6, "taker_buy_quote": 50397.51663 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.3659, "high": 0.3688, "low": 0.3524, "close": 0.3686, "volume": 733128.6, "close_time": 1763438399999, "quote_volume": 264850.73352, "trades": 14653, "taker_buy_base": 407992.4, "taker_buy_quote": 147493.79362 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.3685, "high": 0.3781, "low": 0.3663, "close": 0.3737, "volume": 898963.7, "close_time": 1763452799999, "quote_volume": 334428.64354, "trades": 15897, "taker_buy_base": 432487.0, "taker_buy_quote": 161032.13912 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.3737, "high": 0.3891, "low": 0.3724, "close": 0.3826, "volume": 1460918.4, "close_time": 1763467199999, "quote_volume": 556380.33743, "trades": 18991, "taker_buy_base": 819466.4, "taker_buy_quote": 312062.1305 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.3827, "high": 0.4116, "low": 0.3784, "close": 0.4116, "volume": 2522882.8, "close_time": 1763481599999, "quote_volume": 998135.17691, "trades": 31161, "taker_buy_base": 1501450.4, "taker_buy_quote": 594243.65799 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.4115, "high": 0.4409, "low": 0.4113, "close": 0.4341, "volume": 5100267.2, "close_time": 1763495999999, "quote_volume": 2187879.77502, "trades": 68242, "taker_buy_base": 2687766.3, "taker_buy_quote": 1153742.91074 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.434, "high": 0.45, "low": 0.4306, "close": 0.4448, "volume": 2935568.7, "close_time": 1763510399999, "quote_volume": 1294591.5384, "trades": 36465, "taker_buy_base": 1515582.4, "taker_buy_quote": 668622.80738 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.4449, "high": 0.4539, "low": 0.4313, "close": 0.4385, "volume": 3993166.1, "close_time": 1763524799999, "quote_volume": 1766861.01693, "trades": 60657, "taker_buy_base": 2017528.6, "taker_buy_quote": 893916.0145 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.4384, "high": 0.4453, "low": 0.4191, "close": 0.4413, "volume": 2897443.5, "close_time": 1763539199999, "quote_volume": 1258550.84415, "trades": 43409, "taker_buy_base": 1360497.5, "taker_buy_quote": 591835.09098 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.4413, "high": 0.452, "low": 0.4294, "close": 0.4466, "volume": 2794736.4, "close_time": 1763553599999, "quote_volume": 1237946.1195, "trades": 37909, "taker_buy_base": 1487748.5, "taker_buy_quote": 659982.68912 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.4467, "high": 0.4669, "low": 0.4066, "close": 0.4205, "volume": 5148128.0, "close_time": 1763567999999, "quote_volume": 2225967.04731, "trades": 75606, "taker_buy_base": 2625041.0, "taker_buy_quote": 1136918.53262 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.4205, "high": 0.4242, "low": 0.3957, "close": 0.3978, "volume": 1132257.5, "close_time": 1763582399999, "quote_volume": 458919.74185, "trades": 17842, "taker_buy_base": 569217.9, "taker_buy_quote": 230474.32829 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.3979, "high": 0.4142, "low": 0.3967, "close": 0.4121, "volume": 737968.2, "close_time": 1763596799999, "quote_volume": 300599.28495, "trades": 10900, "taker_buy_base": 334625.2, "taker_buy_quote": 136224.53554 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.4121, "high": 0.4433, "low": 0.4067, "close": 0.4399, "volume": 2499588.0, "close_time": 1763611199999, "quote_volume": 1061970.92401, "trades": 43232, "taker_buy_base": 1463086.0, "taker_buy_quote": 622539.30572 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.4398, "high": 0.4776, "low": 0.4362, "close": 0.4615, "volume": 1968488.5, "close_time": 1763625599999, "quote_volume": 892669.02549, "trades": 35494, "taker_buy_base": 948285.8, "taker_buy_quote": 430496.23006 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.4616, "high": 0.4736, "low": 0.4466, "close": 0.468, "volume": 1562705.6, "close_time": 1763639999999, "quote_volume": 717549.96401, "trades": 30880, "taker_buy_base": 781433.2, "taker_buy_quote": 358959.63064 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.4679, "high": 0.4687, "low": 0.4494, "close": 0.4515, "volume": 1819131.7, "close_time": 1763654399999, "quote_volume": 829607.6795, "trades": 24168, "taker_buy_base": 867670.9, "taker_buy_quote": 395720.72711 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.4515, "high": 0.454, "low": 0.4354, "close": 0.4418, "volume": 1485311.5, "close_time": 1763668799999, "quote_volume": 660360.49862, "trades": 25537, "taker_buy_base": 710090.9, "taker_buy_quote": 315988.75058 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.4417, "high": 0.4551, "low": 0.4371, "close": 0.4477, "volume": 1337899.0, "close_time": 1763683199999, "quote_volume": 598257.36797, "trades": 15514, "taker_buy_base": 751660.4, "taker_buy_quote": 336208.76325 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.4478, "high": 0.4619, "low": 0.4286, "close": 0.4515, "volume": 2903014.5, "close_time": 1763697599999, "quote_volume": 1301358.69785, "trades": 44331, "taker_buy_base": 1525821.5, "taker_buy_quote": 684061.48344 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.4514, "high": 0.4699, "low": 0.3975, "close": 0.4237, "volume": 3349257.0, "close_time": 1763711999999, "quote_volume": 1483531.10546, "trades": 41849, "taker_buy_base": 1661100.2, "taker_buy_quote": 737696.60627 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.4236, "high": 0.4445, "low": 0.4182, "close": 0.4322, "volume": 1649069.0, "close_time": 1763726399999, "quote_volume": 709628.08794, "trades": 29983, "taker_buy_base": 910491.9, "taker_buy_quote": 392164.17274 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.4322, "high": 0.4601, "low": 0.4201, "close": 0.4441, "volume": 2828082.1, "close_time": 1763740799999, "quote_volume": 1257828.50608, "trades": 44930, "taker_buy_base": 1417051.5, "taker_buy_quote": 630924.80846 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.4442, "high": 0.4597, "low": 0.4313, "close": 0.4426, "volume": 1579096.6, "close_time": 1763755199999, "quote_volume": 703322.86797, "trades": 28000, "taker_buy_base": 755902.8, "taker_buy_quote": 336917.34203 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.4426, "high": 0.4494, "low": 0.43, "close": 0.4366, "volume": 1267620.5, "close_time": 1763769599999, "quote_volume": 556091.41501, "trades": 19860, "taker_buy_base": 629810.2, "taker_buy_quote": 276249.04735 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.4368, "high": 0.4391, "low": 0.4161, "close": 0.4239, "volume": 1868108.1, "close_time": 1763783999999, "quote_volume": 797812.87445, "trades": 26469, "taker_buy_base": 796119.1, "taker_buy_quote": 339945.79379 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.4238, "high": 0.4309, "low": 0.415, "close": 0.4254, "volume": 912665.3, "close_time": 1763798399999, "quote_volume": 385857.70847, "trades": 15686, "taker_buy_base": 434638.5, "taker_buy_quote": 183844.13207 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.4255, "high": 0.4309, "low": 0.4177, "close": 0.4227, "volume": 773233.6, "close_time": 1763812799999, "quote_volume": 328227.4781, "trades": 13378, "taker_buy_base": 307159.0, "taker_buy_quote": 130371.33327 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.4227, "high": 0.4285, "low": 0.4112, "close": 0.4259, "volume": 1148495.3, "close_time": 1763827199999, "quote_volume": 479817.20813, "trades": 14616, "taker_buy_base": 593333.8, "taker_buy_quote": 247843.70376 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.4258, "high": 0.4562, "low": 0.424, "close": 0.4398, "volume": 1190986.2, "close_time": 1763841599999, "quote_volume": 529105.34359, "trades": 19205, "taker_buy_base": 605334.1, "taker_buy_quote": 268796.86863 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.4398, "high": 0.4549, "low": 0.4379, "close": 0.4448, "volume": 903379.1, "close_time": 1763855999999, "quote_volume": 404551.14187, "trades": 11984, "taker_buy_base": 461175.4, "taker_buy_quote": 206866.77151 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.4449, "high": 0.4572, "low": 0.4347, "close": 0.4374, "volume": 1368488.4, "close_time": 1763870399999, "quote_volume": 610796.18905, "trades": 22121, "taker_buy_base": 655376.1, "taker_buy_quote": 293147.23491 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.4374, "high": 0.4418, "low": 0.4332, "close": 0.4397, "volume": 782569.1, "close_time": 1763884799999, "quote_volume": 341963.08576, "trades": 10064, "taker_buy_base": 369676.5, "taker_buy_quote": 161664.66225 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.4397, "high": 0.4773, "low": 0.437, "close": 0.4601, "volume": 2412437.6, "close_time": 1763899199999, "quote_volume": 1108757.58892, "trades": 39730, "taker_buy_base": 1369771.6, "taker_buy_quote": 631602.01964 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.46, "high": 0.5061, "low": 0.459, "close": 0.4831, "volume": 6809337.3, "close_time": 1763913599999, "quote_volume": 3298217.47384, "trades": 105145, "taker_buy_base": 3370984.3, "taker_buy_quote": 1635138.61847 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.4829, "high": 0.4856, "low": 0.4725, "close": 0.4747, "volume": 1505438.3, "close_time": 1763927999999, "quote_volume": 721108.21988, "trades": 25910, "taker_buy_base": 652813.9, "taker_buy_quote": 312926.13949 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.4747, "high": 0.4776, "low": 0.4564, "close": 0.4592, "volume": 1494963.9, "close_time": 1763942399999, "quote_volume": 698783.84889, "trades": 18946, "taker_buy_base": 569757.4, "taker_buy_quote": 266270.76586 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.4591, "high": 0.4703, "low": 0.4495, "close": 0.455, "volume": 2221467.4, "close_time": 1763956799999, "quote_volume": 1021106.46252, "trades": 28976, "taker_buy_base": 1009318.7, "taker_buy_quote": 464965.26295 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.4551, "high": 0.4584, "low": 0.4505, "close": 0.4545, "volume": 744545.3, "close_time": 1763971199999, "quote_volume": 338431.73633, "trades": 11537, "taker_buy_base": 324224.3, "taker_buy_quote": 147388.68137 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.4546, "high": 0.4547, "low": 0.442, "close": 0.4494, "volume": 709705.5, "close_time": 1763985599999, "quote_volume": 318028.8341, "trades": 10897, "taker_buy_base": 388589.2, "taker_buy_quote": 174219.56091 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.4494, "high": 0.4728, "low": 0.4458, "close": 0.4494, "volume": 1986775.9, "close_time": 1763999999999, "quote_volume": 913825.11618, "trades": 26627, "taker_buy_base": 1090091.8, "taker_buy_quote": 502121.72823 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.4494, "high": 0.4632, "low": 0.4488, "close": 0.4593, "volume": 516634.1, "close_time": 1764014399999, "quote_volume": 236170.97486, "trades": 8751, "taker_buy_base": 269888.9, "taker_buy_quote": 123457.2505 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.4593, "high": 0.4618, "low": 0.4553, "close": 0.4584, "volume": 370501.1, "close_time": 1764028799999, "quote_volume": 169961.73967, "trades": 5344, "taker_buy_base": 239273.8, "taker_buy_quote": 109790.00123 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.4583, "high": 0.4594, "low": 0.4363, "close": 0.4413, "volume": 738395.2, "close_time": 1764043199999, "quote_volume": 329914.89865, "trades": 9871, "taker_buy_base": 249891.4, "taker_buy_quote": 112004.43582 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.4412, "high": 0.4537, "low": 0.4389, "close": 0.4411, "volume": 984697.9, "close_time": 1764057599999, "quote_volume": 439389.78751, "trades": 10101, "taker_buy_base": 516992.0, "taker_buy_quote": 231010.25353 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.4412, "high": 0.4429, "low": 0.4354, "close": 0.4426, "volume": 378698.3, "close_time": 1764071999999, "quote_volume": 166215.93289, "trades": 6237, "taker_buy_base": 177876.1, "taker_buy_quote": 78127.70506 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.4426, "high": 0.4447, "low": 0.4333, "close": 0.438, "volume": 462302.8, "close_time": 1764086399999, "quote_volume": 202771.37947, "trades": 7936, "taker_buy_base": 225375.9, "taker_buy_quote": 98774.53508 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.4378, "high": 0.4433, "low": 0.4314, "close": 0.4359, "volume": 299437.0, "close_time": 1764100799999, "quote_volume": 131168.005, "trades": 5704, "taker_buy_base": 161512.3, "taker_buy_quote": 70817.68271 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.4359, "high": 0.4439, "low": 0.4342, "close": 0.4422, "volume": 289807.6, "close_time": 1764115199999, "quote_volume": 127373.89561, "trades": 4698, "taker_buy_base": 162460.6, "taker_buy_quote": 71400.09428 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.4421, "high": 0.4423, "low": 0.4271, "close": 0.4274, "volume": 348866.1, "close_time": 1764129599999, "quote_volume": 151287.0976, "trades": 5196, "taker_buy_base": 162181.1, "taker_buy_quote": 70439.95544 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.4274, "high": 0.4355, "low": 0.427, "close": 0.4342, "volume": 403607.2, "close_time": 1764143999999, "quote_volume": 174347.54729, "trades": 6213, "taker_buy_base": 212601.5, "taker_buy_quote": 91859.8031 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.4342, "high": 0.4342, "low": 0.4204, "close": 0.4216, "volume": 458030.8, "close_time": 1764158399999, "quote_volume": 194277.99631, "trades": 6805, "taker_buy_base": 178168.5, "taker_buy_quote": 75645.03004 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.4216, "high": 0.4218, "low": 0.4132, "close": 0.4159, "volume": 636034.3, "close_time": 1764172799999, "quote_volume": 265866.67108, "trades": 8587, "taker_buy_base": 325742.8, "taker_buy_quote": 136311.82574 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.4158, "high": 0.4297, "low": 0.4157, "close": 0.4239, "volume": 441932.1, "close_time": 1764187199999, "quote_volume": 187640.00935, "trades": 8796, "taker_buy_base": 257023.8, "taker_buy_quote": 109209.43114 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.4239, "high": 0.4307, "low": 0.4229, "close": 0.4301, "volume": 197254.2, "close_time": 1764201599999, "quote_volume": 84480.1853, "trades": 4733, "taker_buy_base": 133428.9, "taker_buy_quote": 57153.98774 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.4301, "high": 0.4312, "low": 0.4242, "close": 0.4251, "volume": 360314.0, "close_time": 1764215999999, "quote_volume": 154133.77645, "trades": 4961, "taker_buy_base": 148173.2, "taker_buy_quote": 63403.42039 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.425, "high": 0.4414, "low": 0.4249, "close": 0.4335, "volume": 463322.2, "close_time": 1764230399999, "quote_volume": 201435.73605, "trades": 7991, "taker_buy_base": 257883.5, "taker_buy_quote": 112151.89461 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.4334, "high": 0.4365, "low": 0.4287, "close": 0.4347, "volume": 566110.0, "close_time": 1764244799999, "quote_volume": 244754.08225, "trades": 8723, "taker_buy_base": 254434.0, "taker_buy_quote": 110114.51466 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.4347, "high": 0.4561, "low": 0.4317, "close": 0.4534, "volume": 1383692.9, "close_time": 1764259199999, "quote_volume": 616277.48006, "trades": 19090, "taker_buy_base": 750994.3, "taker_buy_quote": 335101.64282 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.4533, "high": 0.4614, "low": 0.4454, "close": 0.4572, "volume": 670979.8, "close_time": 1764273599999, "quote_volume": 303556.93557, "trades": 10529, "taker_buy_base": 295580.4, "taker_buy_quote": 133823.00963 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.4573, "high": 0.462, "low": 0.453, "close": 0.455, "volume": 414293.9, "close_time": 1764287999999, "quote_volume": 189365.59059, "trades": 7767, "taker_buy_base": 198790.2, "taker_buy_quote": 90845.55922 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.4553, "high": 0.4619, "low": 0.447, "close": 0.452, "volume": 521462.0, "close_time": 1764302399999, "quote_volume": 236763.30242, "trades": 12189, "taker_buy_base": 269784.9, "taker_buy_quote": 122557.45903 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.452, "high": 0.4565, "low": 0.444, "close": 0.4494, "volume": 495814.6, "close_time": 1764316799999, "quote_volume": 222800.05294, "trades": 9186, "taker_buy_base": 239513.1, "taker_buy_quote": 107661.90307 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.4493, "high": 0.4587, "low": 0.4445, "close": 0.4537, "volume": 522910.0, "close_time": 1764331199999, "quote_volume": 236419.27352, "trades": 8910, "taker_buy_base": 203931.3, "taker_buy_quote": 92213.92327 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.4537, "high": 0.4572, "low": 0.4487, "close": 0.4512, "volume": 398431.8, "close_time": 1764345599999, "quote_volume": 180579.85206, "trades": 8733, "taker_buy_base": 212747.9, "taker_buy_quote": 96488.20725 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.4512, "high": 0.4516, "low": 0.4388, "close": 0.4473, "volume": 352284.3, "close_time": 1764359999999, "quote_volume": 156425.35713, "trades": 7616, "taker_buy_base": 179270.5, "taker_buy_quote": 79665.41463 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.4472, "high": 0.4567, "low": 0.4445, "close": 0.449, "volume": 526229.2, "close_time": 1764374399999, "quote_volume": 237765.62953, "trades": 6224, "taker_buy_base": 252031.2, "taker_buy_quote": 113670.1878 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.4493, "high": 0.4525, "low": 0.445, "close": 0.4492, "volume": 303145.4, "close_time": 1764388799999, "quote_volume": 135941.28968, "trades": 5656, "taker_buy_base": 162608.6, "taker_buy_quote": 73037.21831 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.4491, "high": 0.4556, "low": 0.4455, "close": 0.4478, "volume": 235882.1, "close_time": 1764403199999, "quote_volume": 106172.62626, "trades": 5441, "taker_buy_base": 128168.5, "taker_buy_quote": 57711.6058 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.4478, "high": 0.4669, "low": 0.4474, "close": 0.4624, "volume": 347427.3, "close_time": 1764417599999, "quote_volume": 158839.65001, "trades": 7266, "taker_buy_base": 194382.4, "taker_buy_quote": 88796.40216 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.4623, "high": 0.4626, "low": 0.4481, "close": 0.4499, "volume": 334433.2, "close_time": 1764431999999, "quote_volume": 151517.33114, "trades": 6122, "taker_buy_base": 183654.8, "taker_buy_quote": 83157.50931 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.4498, "high": 0.4521, "low": 0.4463, "close": 0.4468, "volume": 214190.9, "close_time": 1764446399999, "quote_volume": 96271.08598, "trades": 4089, "taker_buy_base": 119142.2, "taker_buy_quote": 53556.24754 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.4468, "high": 0.4549, "low": 0.444, "close": 0.4537, "volume": 152581.6, "close_time": 1764460799999, "quote_volume": 68485.53626, "trades": 2767, "taker_buy_base": 113077.0, "taker_buy_quote": 50738.2393 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.4538, "high": 0.4542, "low": 0.448, "close": 0.4518, "volume": 299682.9, "close_time": 1764475199999, "quote_volume": 135156.56814, "trades": 5809, "taker_buy_base": 148597.3, "taker_buy_quote": 67037.61028 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.4518, "high": 0.4657, "low": 0.4503, "close": 0.4588, "volume": 448283.3, "close_time": 1764489599999, "quote_volume": 205268.13236, "trades": 7292, "taker_buy_base": 241175.8, "taker_buy_quote": 110436.80255 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.4587, "high": 0.4725, "low": 0.4526, "close": 0.4533, "volume": 1347415.3, "close_time": 1764503999999, "quote_volume": 622295.31539, "trades": 17575, "taker_buy_base": 757397.2, "taker_buy_quote": 349671.99933 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.4534, "high": 0.4639, "low": 0.449, "close": 0.4619, "volume": 491865.4, "close_time": 1764518399999, "quote_volume": 225178.94312, "trades": 7882, "taker_buy_base": 291225.7, "taker_buy_quote": 133427.9432 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.4618, "high": 0.4701, "low": 0.461, "close": 0.468, "volume": 383638.2, "close_time": 1764532799999, "quote_volume": 179260.85504, "trades": 6598, "taker_buy_base": 247547.7, "taker_buy_quote": 115742.98956 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.468, "high": 0.4734, "low": 0.461, "close": 0.4628, "volume": 343756.3, "close_time": 1764547199999, "quote_volume": 160923.04113, "trades": 4640, "taker_buy_base": 117694.6, "taker_buy_quote": 55195.76981 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.4624, "high": 0.463, "low": 0.4302, "close": 0.4313, "volume": 1051401.9, "close_time": 1764561599999, "quote_volume": 466776.99316, "trades": 16330, "taker_buy_base": 517243.2, "taker_buy_quote": 230136.4439 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.4313, "high": 0.4355, "low": 0.4238, "close": 0.4327, "volume": 510670.1, "close_time": 1764575999999, "quote_volume": 219955.6272, "trades": 6111, "taker_buy_base": 276134.2, "taker_buy_quote": 118972.93724 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.4326, "high": 0.4471, "low": 0.4304, "close": 0.432, "volume": 679044.0, "close_time": 1764590399999, "quote_volume": 297162.38119, "trades": 8740, "taker_buy_base": 352426.5, "taker_buy_quote": 154349.62773 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.4319, "high": 0.443, "low": 0.4247, "close": 0.4318, "volume": 499856.9, "close_time": 1764604799999, "quote_volume": 217154.88685, "trades": 7575, "taker_buy_base": 273277.7, "taker_buy_quote": 118717.92833 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.4317, "high": 0.4359, "low": 0.4247, "close": 0.4304, "volume": 396617.9, "close_time": 1764619199999, "quote_volume": 170134.38465, "trades": 5630, "taker_buy_base": 236787.8, "taker_buy_quote": 101549.07712 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.4303, "high": 0.4484, "low": 0.4303, "close": 0.4412, "volume": 356157.2, "close_time": 1764633599999, "quote_volume": 157465.26099, "trades": 5436, "taker_buy_base": 153389.7, "taker_buy_quote": 67834.26138 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.4412, "high": 0.4471, "low": 0.4338, "close": 0.4354, "volume": 509531.8, "close_time": 1764647999999, "quote_volume": 223753.43548, "trades": 7838, "taker_buy_base": 206945.9, "taker_buy_quote": 90924.3088 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.4355, "high": 0.4418, "low": 0.4349, "close": 0.4418, "volume": 469845.1, "close_time": 1764662399999, "quote_volume": 205584.12295, "trades": 5857, "taker_buy_base": 176984.5, "taker_buy_quote": 77474.51595 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.4417, "high": 0.4428, "low": 0.4297, "close": 0.442, "volume": 441360.1, "close_time": 1764676799999, "quote_volume": 192628.17259, "trades": 6926, "taker_buy_base": 203538.2, "taker_buy_quote": 88945.88056 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.4421, "high": 0.4634, "low": 0.4401, "close": 0.461, "volume": 639688.3, "close_time": 1764691199999, "quote_volume": 287716.41147, "trades": 10112, "taker_buy_base": 277797.3, "taker_buy_quote": 124985.89684 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.4612, "high": 0.4664, "low": 0.4576, "close": 0.46, "volume": 300271.4, "close_time": 1764705599999, "quote_volume": 138537.17381, "trades": 6179, "taker_buy_base": 128578.7, "taker_buy_quote": 59379.93221 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.46, "high": 0.4612, "low": 0.4522, "close": 0.453, "volume": 317794.3, "close_time": 1764719999999, "quote_volume": 145302.96162, "trades": 4572, "taker_buy_base": 132549.6, "taker_buy_quote": 60596.43959 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.4531, "high": 0.461, "low": 0.4486, "close": 0.4532, "volume": 366298.6, "close_time": 1764734399999, "quote_volume": 166770.74402, "trades": 5357, "taker_buy_base": 176179.5, "taker_buy_quote": 80272.92714 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.4533, "high": 0.4586, "low": 0.4502, "close": 0.4506, "volume": 193467.8, "close_time": 1764748799999, "quote_volume": 87988.94557, "trades": 3483, "taker_buy_base": 85270.9, "taker_buy_quote": 38797.04158 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.4505, "high": 0.4519, "low": 0.4382, "close": 0.4401, "volume": 407518.3, "close_time": 1764763199999, "quote_volume": 180798.60533, "trades": 5009, "taker_buy_base": 184515.9, "taker_buy_quote": 81800.16748 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.4401, "high": 0.4411, "low": 0.4221, "close": 0.4354, "volume": 812194.1, "close_time": 1764777599999, "quote_volume": 350383.54551, "trades": 10423, "taker_buy_base": 422249.1, "taker_buy_quote": 182102.72163 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.4355, "high": 0.4377, "low": 0.43, "close": 0.435, "volume": 250552.9, "close_time": 1764791999999, "quote_volume": 108537.91908, "trades": 3994, "taker_buy_base": 122437.4, "taker_buy_quote": 53090.29231 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.435, "high": 0.4407, "low": 0.433, "close": 0.4379, "volume": 174796.6, "close_time": 1764806399999, "quote_volume": 76465.28273, "trades": 2921, "taker_buy_base": 113039.7, "taker_buy_quote": 49475.68266 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.438, "high": 0.4771, "low": 0.437, "close": 0.471, "volume": 1453901.1, "close_time": 1764820799999, "quote_volume": 672717.26488, "trades": 20634, "taker_buy_base": 713123.5, "taker_buy_quote": 329596.17426 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.4709, "high": 0.4848, "low": 0.4666, "close": 0.4802, "volume": 1187510.8, "close_time": 1764835199999, "quote_volume": 565034.36561, "trades": 16538, "taker_buy_base": 604364.1, "taker_buy_quote": 287768.75941 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.4801, "high": 0.4864, "low": 0.4657, "close": 0.474, "volume": 1533248.7, "close_time": 1764849599999, "quote_volume": 733100.93373, "trades": 19001, "taker_buy_base": 825742.3, "taker_buy_quote": 395385.38976 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.4741, "high": 0.4844, "low": 0.4684, "close": 0.4775, "volume": 1736654.0, "close_time": 1764863999999, "quote_volume": 827873.25246, "trades": 20988, "taker_buy_base": 852074.5, "taker_buy_quote": 406944.22069 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.4775, "high": 0.4866, "low": 0.4711, "close": 0.4741, "volume": 1154189.7, "close_time": 1764878399999, "quote_volume": 551748.49148, "trades": 15214, "taker_buy_base": 603619.7, "taker_buy_quote": 288650.77567 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.4741, "high": 0.4766, "low": 0.4633, "close": 0.4687, "volume": 637238.3, "close_time": 1764892799999, "quote_volume": 299291.3834, "trades": 7174, "taker_buy_base": 259955.9, "taker_buy_quote": 122149.78023 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.4688, "high": 0.481, "low": 0.4561, "close": 0.4799, "volume": 754928.3, "close_time": 1764907199999, "quote_volume": 352306.55067, "trades": 9409, "taker_buy_base": 369481.6, "taker_buy_quote": 173127.7487 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.4801, "high": 0.4885, "low": 0.4678, "close": 0.4701, "volume": 1262642.2, "close_time": 1764921599999, "quote_volume": 605687.88913, "trades": 20117, "taker_buy_base": 654226.7, "taker_buy_quote": 314231.40378 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.4701, "high": 0.4894, "low": 0.463, "close": 0.4826, "volume": 2012660.2, "close_time": 1764935999999, "quote_volume": 962866.57243, "trades": 30830, "taker_buy_base": 1096203.3, "taker_buy_quote": 525066.67794 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.4826, "high": 0.4963, "low": 0.4784, "close": 0.4866, "volume": 2303268.8, "close_time": 1764950399999, "quote_volume": 1124371.29395, "trades": 32489, "taker_buy_base": 1230382.8, "taker_buy_quote": 600891.42762 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.4865, "high": 0.4892, "low": 0.4738, "close": 0.4796, "volume": 1406973.8, "close_time": 1764964799999, "quote_volume": 678845.58993, "trades": 17794, "taker_buy_base": 678598.5, "taker_buy_quote": 327736.28434 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.4796, "high": 0.4873, "low": 0.4759, "close": 0.4811, "volume": 656824.7, "close_time": 1764979199999, "quote_volume": 316042.99633, "trades": 8032, "taker_buy_base": 337630.5, "taker_buy_quote": 162595.32578 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.481, "high": 0.481, "low": 0.4634, "close": 0.4736, "volume": 909179.1, "close_time": 1764993599999, "quote_volume": 429509.43616, "trades": 10167, "taker_buy_base": 394814.8, "taker_buy_quote": 186747.87156 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.4735, "high": 0.4896, "low": 0.4695, "close": 0.4836, "volume": 552635.5, "close_time": 1765007999999, "quote_volume": 265346.87013, "trades": 9176, "taker_buy_base": 297151.3, "taker_buy_quote": 142603.63818 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.4836, "high": 0.4972, "low": 0.4788, "close": 0.4918, "volume": 1658442.4, "close_time": 1765022399999, "quote_volume": 813761.64125, "trades": 24812, "taker_buy_base": 922647.4, "taker_buy_quote": 453080.70137 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.4917, "high": 0.4921, "low": 0.476, "close": 0.4842, "volume": 1125990.0, "close_time": 1765036799999, "quote_volume": 546431.80941, "trades": 16905, "taker_buy_base": 624421.3, "taker_buy_quote": 303257.49019 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.484, "high": 0.4936, "low": 0.4822, "close": 0.4835, "volume": 412035.9, "close_time": 1765051199999, "quote_volume": 200814.19543, "trades": 4240, "taker_buy_base": 201107.4, "taker_buy_quote": 98083.20764 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.4834, "high": 0.4898, "low": 0.4827, "close": 0.4872, "volume": 240214.4, "close_time": 1765065599999, "quote_volume": 116982.45125, "trades": 3964, "taker_buy_base": 142277.8, "taker_buy_quote": 69314.95525 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.4868, "high": 0.4889, "low": 0.4768, "close": 0.4841, "volume": 698185.3, "close_time": 1765079999999, "quote_volume": 336947.77222, "trades": 8941, "taker_buy_base": 324663.0, "taker_buy_quote": 156718.06158 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.484, "high": 0.4847, "low": 0.4772, "close": 0.4776, "volume": 313610.0, "close_time": 1765094399999, "quote_volume": 150846.72174, "trades": 4621, "taker_buy_base": 137230.2, "taker_buy_quote": 66036.32415 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.4777, "high": 0.4969, "low": 0.4777, "close": 0.4862, "volume": 856758.4, "close_time": 1765108799999, "quote_volume": 417898.08378, "trades": 9158, "taker_buy_base": 466133.7, "taker_buy_quote": 227355.27392 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.4863, "high": 0.488, "low": 0.4612, "close": 0.4736, "volume": 1226616.2, "close_time": 1765123199999, "quote_volume": 582353.81626, "trades": 15435, "taker_buy_base": 532928.8, "taker_buy_quote": 252654.57966 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.4737, "high": 0.481, "low": 0.4688, "close": 0.4753, "volume": 349945.0, "close_time": 1765137599999, "quote_volume": 166831.3912, "trades": 6705, "taker_buy_base": 140772.6, "taker_buy_quote": 67047.19793 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.4753, "high": 0.4766, "low": 0.4579, "close": 0.4654, "volume": 554627.3, "close_time": 1765151999999, "quote_volume": 257744.76048, "trades": 9243, "taker_buy_base": 277471.7, "taker_buy_quote": 129053.38004 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.4653, "high": 0.4747, "low": 0.4619, "close": 0.4725, "volume": 454231.3, "close_time": 1765166399999, "quote_volume": 212335.37123, "trades": 10321, "taker_buy_base": 198388.9, "taker_buy_quote": 92832.77095 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.4725, "high": 0.4807, "low": 0.471, "close": 0.4759, "volume": 506474.4, "close_time": 1765180799999, "quote_volume": 241132.8194, "trades": 16055, "taker_buy_base": 192971.7, "taker_buy_quote": 91873.83076 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.4759, "high": 0.4926, "low": 0.4757, "close": 0.4888, "volume": 708796.9, "close_time": 1765195199999, "quote_volume": 345155.9163, "trades": 11802, "taker_buy_base": 439580.6, "taker_buy_quote": 214130.18977 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.4889, "high": 0.4951, "low": 0.4856, "close": 0.4894, "volume": 1234844.0, "close_time": 1765209599999, "quote_volume": 605341.41772, "trades": 28600, "taker_buy_base": 713518.3, "taker_buy_quote": 349762.63391 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.4891, "high": 0.495, "low": 0.4817, "close": 0.4859, "volume": 726115.2, "close_time": 1765223999999, "quote_volume": 355793.04487, "trades": 16604, "taker_buy_base": 392555.2, "taker_buy_quote": 192550.74431 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.486, "high": 0.4954, "low": 0.4857, "close": 0.4921, "volume": 278741.6, "close_time": 1765238399999, "quote_volume": 136980.90615, "trades": 4416, "taker_buy_base": 143872.5, "taker_buy_quote": 70683.73871 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.492, "high": 0.4925, "low": 0.4848, "close": 0.489, "volume": 374827.7, "close_time": 1765252799999, "quote_volume": 183184.86179, "trades": 6724, "taker_buy_base": 192713.2, "taker_buy_quote": 94222.48826 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.4889, "high": 0.4983, "low": 0.4837, "close": 0.4854, "volume": 584550.1, "close_time": 1765267199999, "quote_volume": 286373.14134, "trades": 10141, "taker_buy_base": 231472.7, "taker_buy_quote": 113572.03839 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.4854, "high": 0.4885, "low": 0.4818, "close": 0.4878, "volume": 405899.9, "close_time": 1765281599999, "quote_volume": 196624.81894, "trades": 8679, "taker_buy_base": 208051.6, "taker_buy_quote": 100824.69425 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.4877, "high": 0.4982, "low": 0.4861, "close": 0.4964, "volume": 808750.5, "close_time": 1765295999999, "quote_volume": 398620.47696, "trades": 13305, "taker_buy_base": 444754.9, "taker_buy_quote": 219182.37008 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.4964, "high": 0.506, "low": 0.4935, "close": 0.4947, "volume": 710479.9, "close_time": 1765310399999, "quote_volume": 355097.09165, "trades": 11817, "taker_buy_base": 349591.5, "taker_buy_quote": 174697.04701 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.4946, "high": 0.5017, "low": 0.4901, "close": 0.5006, "volume": 364256.8, "close_time": 1765324799999, "quote_volume": 180558.61085, "trades": 7413, "taker_buy_base": 227602.3, "taker_buy_quote": 112807.92383 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.5005, "high": 0.5018, "low": 0.4928, "close": 0.4951, "volume": 294449.9, "close_time": 1765339199999, "quote_volume": 146060.01556, "trades": 6301, "taker_buy_base": 141804.3, "taker_buy_quote": 70364.81567 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.495, "high": 0.4976, "low": 0.4919, "close": 0.4953, "volume": 150839.7, "close_time": 1765353599999, "quote_volume": 74570.05097, "trades": 3266, "taker_buy_base": 75271.3, "taker_buy_quote": 37208.24604 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.4952, "high": 0.4984, "low": 0.4809, "close": 0.4817, "volume": 374637.8, "close_time": 1765367999999, "quote_volume": 183219.44721, "trades": 5987, "taker_buy_base": 119987.9, "taker_buy_quote": 58898.86563 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.4816, "high": 0.4896, "low": 0.4788, "close": 0.4868, "volume": 407417.6, "close_time": 1765382399999, "quote_volume": 197342.69737, "trades": 8684, "taker_buy_base": 179316.2, "taker_buy_quote": 86913.62043 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.4869, "high": 0.4921, "low": 0.4827, "close": 0.4908, "volume": 361264.0, "close_time": 1765396799999, "quote_volume": 176121.9074, "trades": 9834, "taker_buy_base": 175850.9, "taker_buy_quote": 85777.58473 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.4908, "high": 0.4977, "low": 0.4818, "close": 0.483, "volume": 369290.6, "close_time": 1765411199999, "quote_volume": 180701.30401, "trades": 8618, "taker_buy_base": 180004.6, "taker_buy_quote": 88227.32809 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.4831, "high": 0.4922, "low": 0.4817, "close": 0.4846, "volume": 589673.0, "close_time": 1765425599999, "quote_volume": 286420.05051, "trades": 13714, "taker_buy_base": 301388.4, "taker_buy_quote": 146520.19481 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.4847, "high": 0.4922, "low": 0.4838, "close": 0.4873, "volume": 320534.6, "close_time": 1765439999999, "quote_volume": 156424.93901, "trades": 7706, "taker_buy_base": 148044.4, "taker_buy_quote": 72243.37169 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.4872, "high": 0.4924, "low": 0.4849, "close": 0.4913, "volume": 528980.9, "close_time": 1765454399999, "quote_volume": 258117.00142, "trades": 11051, "taker_buy_base": 296673.5, "taker_buy_quote": 144802.1075 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.4913, "high": 0.4962, "low": 0.4846, "close": 0.4891, "volume": 1283874.5, "close_time": 1765468799999, "quote_volume": 631758.63906, "trades": 22071, "taker_buy_base": 802161.0, "taker_buy_quote": 395190.79401 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.4892, "high": 0.4949, "low": 0.4868, "close": 0.4914, "volume": 491681.4, "close_time": 1765483199999, "quote_volume": 241150.31164, "trades": 6394, "taker_buy_base": 332514.1, "taker_buy_quote": 163052.9773 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.4914, "high": 0.496, "low": 0.4907, "close": 0.4945, "volume": 391152.5, "close_time": 1765497599999, "quote_volume": 193158.7022, "trades": 4460, "taker_buy_base": 265304.1, "taker_buy_quote": 131064.70745 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.4946, "high": 0.5004, "low": 0.4919, "close": 0.4988, "volume": 455422.8, "close_time": 1765511999999, "quote_volume": 226630.73032, "trades": 6934, "taker_buy_base": 314571.2, "taker_buy_quote": 156590.33349 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.4988, "high": 0.4996, "low": 0.4943, "close": 0.4977, "volume": 207118.9, "close_time": 1765526399999, "quote_volume": 102892.5519, "trades": 3223, "taker_buy_base": 108454.7, "taker_buy_quote": 53903.88455 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.4978, "high": 0.5, "low": 0.4922, "close": 0.4946, "volume": 293091.6, "close_time": 1765540799999, "quote_volume": 145458.47396, "trades": 3724, "taker_buy_base": 170371.0, "taker_buy_quote": 84593.89774 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.4945, "high": 0.4956, "low": 0.4889, "close": 0.4902, "volume": 297831.0, "close_time": 1765555199999, "quote_volume": 146875.73107, "trades": 6192, "taker_buy_base": 152506.4, "taker_buy_quote": 75250.33432 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.4901, "high": 0.4937, "low": 0.486, "close": 0.4885, "volume": 317487.4, "close_time": 1765569599999, "quote_volume": 155717.86748, "trades": 6916, "taker_buy_base": 112209.2, "taker_buy_quote": 55050.89052 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.4883, "high": 0.4927, "low": 0.4861, "close": 0.4899, "volume": 118279.3, "close_time": 1765583999999, "quote_volume": 57848.38158, "trades": 1977, "taker_buy_base": 43812.5, "taker_buy_quote": 21414.37033 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.49, "high": 0.4938, "low": 0.4871, "close": 0.4888, "volume": 263621.6, "close_time": 1765598399999, "quote_volume": 129356.24738, "trades": 3236, "taker_buy_base": 68852.5, "taker_buy_quote": 33814.77091 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.4888, "high": 0.4912, "low": 0.4867, "close": 0.4877, "volume": 92299.7, "close_time": 1765612799999, "quote_volume": 45091.61917, "trades": 1875, "taker_buy_base": 44009.3, "taker_buy_quote": 21509.24119 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.4877, "high": 0.49, "low": 0.4864, "close": 0.4865, "volume": 160525.6, "close_time": 1765627199999, "quote_volume": 78334.31935, "trades": 2408, "taker_buy_base": 76472.6, "taker_buy_quote": 37337.41687 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.4866, "high": 0.4908, "low": 0.4858, "close": 0.4885, "volume": 256270.9, "close_time": 1765641599999, "quote_volume": 125244.62305, "trades": 5369, "taker_buy_base": 125347.0, "taker_buy_quote": 61257.84223 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.4885, "high": 0.4976, "low": 0.4884, "close": 0.4973, "volume": 211269.1, "close_time": 1765655999999, "quote_volume": 104094.89129, "trades": 4445, "taker_buy_base": 122575.4, "taker_buy_quote": 60393.40887 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.4974, "high": 0.4979, "low": 0.4948, "close": 0.4969, "volume": 108410.0, "close_time": 1765670399999, "quote_volume": 53807.01024, "trades": 2882, "taker_buy_base": 46619.7, "taker_buy_quote": 23141.40119 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.4966, "high": 0.4968, "low": 0.4919, "close": 0.4948, "volume": 169843.1, "close_time": 1765684799999, "quote_volume": 83941.36618, "trades": 3315, "taker_buy_base": 84684.3, "taker_buy_quote": 41868.6471 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.4948, "high": 0.4952, "low": 0.4897, "close": 0.4911, "volume": 229454.4, "close_time": 1765699199999, "quote_volume": 112773.96889, "trades": 4438, "taker_buy_base": 68677.0, "taker_buy_quote": 33778.08153 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.491, "high": 0.4922, "low": 0.4871, "close": 0.4888, "volume": 145565.1, "close_time": 1765713599999, "quote_volume": 71326.36891, "trades": 2616, "taker_buy_base": 41030.0, "taker_buy_quote": 20116.27958 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.4888, "high": 0.4891, "low": 0.4567, "close": 0.4694, "volume": 944909.1, "close_time": 1765727999999, "quote_volume": 446481.2965, "trades": 10746, "taker_buy_base": 359185.8, "taker_buy_quote": 168602.00728 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.4695, "high": 0.4731, "low": 0.462, "close": 0.4642, "volume": 199683.7, "close_time": 1765742399999, "quote_volume": 93593.18253, "trades": 3978, "taker_buy_base": 109855.2, "taker_buy_quote": 51542.79003 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.4641, "high": 0.4675, "low": 0.4409, "close": 0.4458, "volume": 626492.6, "close_time": 1765756799999, "quote_volume": 283339.48988, "trades": 7762, "taker_buy_base": 270706.9, "taker_buy_quote": 122407.56479 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.4457, "high": 0.4494, "low": 0.4167, "close": 0.4227, "volume": 2105330.4, "close_time": 1765771199999, "quote_volume": 901617.17818, "trades": 18446, "taker_buy_base": 927145.1, "taker_buy_quote": 396737.20972 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.4228, "high": 0.4288, "low": 0.4123, "close": 0.4154, "volume": 1759136.6, "close_time": 1765785599999, "quote_volume": 740063.16033, "trades": 17299, "taker_buy_base": 952578.9, "taker_buy_quote": 401203.32488 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.4151, "high": 0.4211, "low": 0.4111, "close": 0.4163, "volume": 3122803.5, "close_time": 1765799999999, "quote_volume": 1304185.33385, "trades": 19126, "taker_buy_base": 1067017.2, "taker_buy_quote": 444972.86179 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.4164, "high": 0.4166, "low": 0.395, "close": 0.4042, "volume": 3291790.3, "close_time": 1765814399999, "quote_volume": 1330496.211, "trades": 19811, "taker_buy_base": 1475571.3, "taker_buy_quote": 596863.9237 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.404, "high": 0.4042, "low": 0.3812, "close": 0.3845, "volume": 1478958.5, "close_time": 1765828799999, "quote_volume": 578435.20426, "trades": 8649, "taker_buy_base": 728732.9, "taker_buy_quote": 284930.24033 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.3844, "high": 0.3868, "low": 0.3749, "close": 0.3774, "volume": 1580929.1, "close_time": 1765843199999, "quote_volume": 602323.44029, "trades": 8312, "taker_buy_base": 890785.2, "taker_buy_quote": 339327.38265 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.3775, "high": 0.4135, "low": 0.3635, "close": 0.3733, "volume": 4296782.8, "close_time": 1765857599999, "quote_volume": 1658887.7509, "trades": 25645, "taker_buy_base": 2114050.6, "taker_buy_quote": 819455.62775 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.3732, "high": 0.3858, "low": 0.3702, "close": 0.384, "volume": 941205.3, "close_time": 1765871999999, "quote_volume": 355367.43397, "trades": 6121, "taker_buy_base": 540716.9, "taker_buy_quote": 204302.07445 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.3841, "high": 0.3852, "low": 0.3789, "close": 0.3829, "volume": 458288.1, "close_time": 1765886399999, "quote_volume": 174909.58623, "trades": 3339, "taker_buy_base": 188236.8, "taker_buy_quote": 71854.96845 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.3826, "high": 0.4036, "low": 0.3816, "close": 0.3954, "volume": 1492204.7, "close_time": 1765900799999, "quote_volume": 584094.31358, "trades": 9707, "taker_buy_base": 774602.3, "taker_buy_quote": 302806.99763 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.3954, "high": 0.401, "low": 0.3886, "close": 0.3911, "volume": 321694.8, "close_time": 1765915199999, "quote_volume": 126843.14417, "trades": 2661, "taker_buy_base": 118888.2, "taker_buy_quote": 46877.13052 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.3911, "high": 0.3961, "low": 0.3904, "close": 0.3938, "volume": 228382.5, "close_time": 1765929599999, "quote_volume": 89857.5578, "trades": 1955, "taker_buy_base": 122057.2, "taker_buy_quote": 48030.98617 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.3939, "high": 0.3939, "low": 0.3827, "close": 0.3845, "volume": 377573.5, "close_time": 1765943999999, "quote_volume": 145891.62726, "trades": 4395, "taker_buy_base": 140665.3, "taker_buy_quote": 54367.90023 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.3848, "high": 0.3887, "low": 0.3841, "close": 0.3853, "volume": 331877.8, "close_time": 1765958399999, "quote_volume": 128223.35177, "trades": 2865, "taker_buy_base": 158423.2, "taker_buy_quote": 61232.67235 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.3852, "high": 0.3965, "low": 0.3822, "close": 0.3942, "volume": 782490.3, "close_time": 1765972799999, "quote_volume": 304757.44938, "trades": 6247, "taker_buy_base": 449034.7, "taker_buy_quote": 174920.06647 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.3941, "high": 0.4061, "low": 0.3906, "close": 0.394, "volume": 1400223.3, "close_time": 1765987199999, "quote_volume": 557808.54296, "trades": 12843, "taker_buy_base": 657884.8, "taker_buy_quote": 262278.3478 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.3939, "high": 0.3992, "low": 0.3721, "close": 0.3782, "volume": 804564.6, "close_time": 1766001599999, "quote_volume": 310316.08736, "trades": 8963, "taker_buy_base": 336646.3, "taker_buy_quote": 130064.29293 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.3781, "high": 0.379, "low": 0.37, "close": 0.3769, "volume": 355623.0, "close_time": 1766015999999, "quote_volume": 133028.82585, "trades": 3452, "taker_buy_base": 159444.8, "taker_buy_quote": 59742.97999 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.3769, "high": 0.39, "low": 0.3754, "close": 0.3788, "volume": 612581.4, "close_time": 1766030399999, "quote_volume": 234936.37664, "trades": 6532, "taker_buy_base": 341107.3, "taker_buy_quote": 130938.39983 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.3789, "high": 0.3799, "low": 0.3731, "close": 0.3776, "volume": 514247.1, "close_time": 1766044799999, "quote_volume": 193777.02688, "trades": 4193, "taker_buy_base": 184419.1, "taker_buy_quote": 69478.02196 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.3776, "high": 0.3818, "low": 0.3736, "close": 0.3741, "volume": 281820.5, "close_time": 1766059199999, "quote_volume": 106172.48217, "trades": 2726, "taker_buy_base": 143329.5, "taker_buy_quote": 53984.45517 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.3742, "high": 0.3818, "low": 0.3722, "close": 0.379, "volume": 492005.3, "close_time": 1766073599999, "quote_volume": 185318.47246, "trades": 4586, "taker_buy_base": 197692.0, "taker_buy_quote": 74628.29373 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.3788, "high": 0.3798, "low": 0.3508, "close": 0.3519, "volume": 838774.0, "close_time": 1766087999999, "quote_volume": 305870.25637, "trades": 8608, "taker_buy_base": 400631.1, "taker_buy_quote": 147045.37419 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.3521, "high": 0.3667, "low": 0.3516, "close": 0.365, "volume": 391647.6, "close_time": 1766102399999, "quote_volume": 141043.2455, "trades": 5987, "taker_buy_base": 229296.8, "taker_buy_quote": 82620.68675 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.3649, "high": 0.3709, "low": 0.3556, "close": 0.3705, "volume": 854568.3, "close_time": 1766116799999, "quote_volume": 310357.44636, "trades": 7163, "taker_buy_base": 365211.3, "taker_buy_quote": 132679.14625 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.3704, "high": 0.3739, "low": 0.3657, "close": 0.3695, "volume": 1069657.2, "close_time": 1766131199999, "quote_volume": 394523.64753, "trades": 5129, "taker_buy_base": 396605.4, "taker_buy_quote": 146435.71317 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.3693, "high": 0.3754, "low": 0.3685, "close": 0.375, "volume": 226956.2, "close_time": 1766145599999, "quote_volume": 84289.23071, "trades": 1830, "taker_buy_base": 153837.6, "taker_buy_quote": 57114.20604 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.375, "high": 0.3816, "low": 0.3732, "close": 0.3777, "volume": 487181.3, "close_time": 1766159999999, "quote_volume": 183297.49948, "trades": 3908, "taker_buy_base": 270489.3, "taker_buy_quote": 101857.27952 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.3775, "high": 0.3843, "low": 0.3734, "close": 0.3828, "volume": 308557.2, "close_time": 1766174399999, "quote_volume": 116917.47334, "trades": 3298, "taker_buy_base": 173408.3, "taker_buy_quote": 65678.17936 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.3826, "high": 0.3861, "low": 0.3795, "close": 0.3823, "volume": 165314.6, "close_time": 1766188799999, "quote_volume": 63152.60003, "trades": 1900, "taker_buy_base": 79397.7, "taker_buy_quote": 30364.66404 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.3822, "high": 0.3957, "low": 0.3806, "close": 0.3868, "volume": 556299.3, "close_time": 1766203199999, "quote_volume": 215087.99251, "trades": 5283, "taker_buy_base": 280987.8, "taker_buy_quote": 108683.06103 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.3867, "high": 0.3902, "low": 0.3827, "close": 0.3894, "volume": 427646.9, "close_time": 1766217599999, "quote_volume": 165205.62409, "trades": 3160, "taker_buy_base": 265896.7, "taker_buy_quote": 102779.44301 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.3893, "high": 0.3971, "low": 0.3887, "close": 0.3916, "volume": 590847.9, "close_time": 1766231999999, "quote_volume": 232160.73931, "trades": 4726, "taker_buy_base": 313914.6, "taker_buy_quote": 123341.28029 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.3915, "high": 0.3917, "low": 0.386, "close": 0.3883, "volume": 192562.2, "close_time": 1766246399999, "quote_volume": 74883.76771, "trades": 2136, "taker_buy_base": 96854.2, "taker_buy_quote": 37651.57044 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.3884, "high": 0.3899, "low": 0.384, "close": 0.3847, "volume": 265599.0, "close_time": 1766260799999, "quote_volume": 102728.75865, "trades": 1845, "taker_buy_base": 114551.5, "taker_buy_quote": 44366.80267 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.3847, "high": 0.3868, "low": 0.3841, "close": 0.3843, "volume": 101564.9, "close_time": 1766275199999, "quote_volume": 39147.95212, "trades": 973, "taker_buy_base": 52735.6, "taker_buy_quote": 20334.30316 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.3845, "high": 0.3867, "low": 0.377, "close": 0.3814, "volume": 290782.8, "close_time": 1766289599999, "quote_volume": 110960.95209, "trades": 2513, "taker_buy_base": 139462.5, "taker_buy_quote": 53200.02904 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.3815, "high": 0.392, "low": 0.3813, "close": 0.3918, "volume": 494649.0, "close_time": 1766303999999, "quote_volume": 191353.68762, "trades": 3163, "taker_buy_base": 225711.3, "taker_buy_quote": 87309.16296 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.3919, "high": 0.4021, "low": 0.3871, "close": 0.3938, "volume": 901381.2, "close_time": 1766318399999, "quote_volume": 356457.36321, "trades": 6996, "taker_buy_base": 538521.4, "taker_buy_quote": 213223.97337 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.3938, "high": 0.3954, "low": 0.3719, "close": 0.378, "volume": 915753.4, "close_time": 1766332799999, "quote_volume": 350891.04135, "trades": 7555, "taker_buy_base": 490953.9, "taker_buy_quote": 188340.89384 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.3777, "high": 0.3814, "low": 0.3759, "close": 0.3777, "volume": 143880.5, "close_time": 1766347199999, "quote_volume": 54388.85339, "trades": 1632, "taker_buy_base": 63945.5, "taker_buy_quote": 24188.62582 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.3778, "high": 0.3805, "low": 0.3743, "close": 0.3794, "volume": 100749.0, "close_time": 1766361599999, "quote_volume": 38016.83194, "trades": 885, "taker_buy_base": 61044.3, "taker_buy_quote": 23047.19638 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.3792, "high": 0.3838, "low": 0.3725, "close": 0.3791, "volume": 283097.3, "close_time": 1766375999999, "quote_volume": 107330.11315, "trades": 2067, "taker_buy_base": 147192.3, "taker_buy_quote": 55758.86408 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.379, "high": 0.3818, "low": 0.3769, "close": 0.3776, "volume": 207264.3, "close_time": 1766390399999, "quote_volume": 78659.94791, "trades": 998, "taker_buy_base": 119305.6, "taker_buy_quote": 45286.34079 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.3776, "high": 0.3822, "low": 0.3776, "close": 0.3815, "volume": 138809.7, "close_time": 1766404799999, "quote_volume": 52757.64083, "trades": 903, "taker_buy_base": 97275.3, "taker_buy_quote": 36974.80658 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.3815, "high": 0.3875, "low": 0.3803, "close": 0.3866, "volume": 195699.5, "close_time": 1766419199999, "quote_volume": 75133.29852, "trades": 1544, "taker_buy_base": 107710.1, "taker_buy_quote": 41368.65834 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.3866, "high": 0.3898, "low": 0.3783, "close": 0.3792, "volume": 227957.5, "close_time": 1766433599999, "quote_volume": 87411.19309, "trades": 1359, "taker_buy_base": 77236.5, "taker_buy_quote": 29677.98475 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.379, "high": 0.3827, "low": 0.3756, "close": 0.382, "volume": 98428.4, "close_time": 1766447999999, "quote_volume": 37337.11432, "trades": 939, "taker_buy_base": 53255.3, "taker_buy_quote": 20217.40499 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.3819, "high": 0.3854, "low": 0.3781, "close": 0.3792, "volume": 220984.6, "close_time": 1766462399999, "quote_volume": 84278.35855, "trades": 2016, "taker_buy_base": 132939.0, "taker_buy_quote": 50718.9721 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.379, "high": 0.3806, "low": 0.3729, "close": 0.3762, "volume": 244237.1, "close_time": 1766476799999, "quote_volume": 91907.98651, "trades": 2186, "taker_buy_base": 121737.1, "taker_buy_quote": 45826.75358 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.3761, "high": 0.3791, "low": 0.3748, "close": 0.3789, "volume": 93093.9, "close_time": 1766491199999, "quote_volume": 35118.83822, "trades": 1071, "taker_buy_base": 45970.2, "taker_buy_quote": 17350.80175 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.3786, "high": 0.381, "low": 0.3693, "close": 0.375, "volume": 233931.0, "close_time": 1766505599999, "quote_volume": 87614.59722, "trades": 2749, "taker_buy_base": 100361.5, "taker_buy_quote": 37565.0347 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.3749, "high": 0.3818, "low": 0.3732, "close": 0.3814, "volume": 186451.6, "close_time": 1766519999999, "quote_volume": 70582.59773, "trades": 2113, "taker_buy_base": 109112.5, "taker_buy_quote": 41300.95052 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.3815, "high": 0.3832, "low": 0.3784, "close": 0.3796, "volume": 66203.6, "close_time": 1766534399999, "quote_volume": 25218.94446, "trades": 900, "taker_buy_base": 29486.9, "taker_buy_quote": 11241.72967 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.3797, "high": 0.3831, "low": 0.3725, "close": 0.3763, "volume": 230737.0, "close_time": 1766548799999, "quote_volume": 87079.0412, "trades": 1521, "taker_buy_base": 125167.1, "taker_buy_quote": 47278.97664 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.376, "high": 0.3795, "low": 0.372, "close": 0.373, "volume": 199375.2, "close_time": 1766563199999, "quote_volume": 74821.85502, "trades": 927, "taker_buy_base": 64115.9, "taker_buy_quote": 24093.76694 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.3729, "high": 0.3742, "low": 0.3716, "close": 0.373, "volume": 130029.4, "close_time": 1766577599999, "quote_volume": 48490.34919, "trades": 800, "taker_buy_base": 44685.4, "taker_buy_quote": 16668.09085 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.3729, "high": 0.3782, "low": 0.371, "close": 0.3778, "volume": 77385.2, "close_time": 1766591999999, "quote_volume": 28968.03459, "trades": 693, "taker_buy_base": 40800.2, "taker_buy_quote": 15294.81106 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.3777, "high": 0.3812, "low": 0.3775, "close": 0.3812, "volume": 81712.5, "close_time": 1766606399999, "quote_volume": 31015.9298, "trades": 761, "taker_buy_base": 45431.2, "taker_buy_quote": 17255.67996 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.3812, "high": 0.3838, "low": 0.381, "close": 0.3821, "volume": 91159.3, "close_time": 1766620799999, "quote_volume": 34869.81351, "trades": 485, "taker_buy_base": 23515.1, "taker_buy_quote": 8999.51145 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.3823, "high": 0.3858, "low": 0.3804, "close": 0.3847, "volume": 93729.2, "close_time": 1766635199999, "quote_volume": 35947.08352, "trades": 829, "taker_buy_base": 43822.4, "taker_buy_quote": 16800.09766 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.3846, "high": 0.3856, "low": 0.3825, "close": 0.3843, "volume": 100520.7, "close_time": 1766649599999, "quote_volume": 38610.36449, "trades": 793, "taker_buy_base": 53593.7, "taker_buy_quote": 20601.01163 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.3841, "high": 0.3854, "low": 0.3795, "close": 0.3798, "volume": 100878.1, "close_time": 1766663999999, "quote_volume": 38572.73799, "trades": 996, "taker_buy_base": 31247.9, "taker_buy_quote": 11971.13927 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.3796, "high": 0.3817, "low": 0.377, "close": 0.3805, "volume": 95027.9, "close_time": 1766678399999, "quote_volume": 36031.28883, "trades": 813, "taker_buy_base": 54536.5, "taker_buy_quote": 20685.8478 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.381, "high": 0.3825, "low": 0.3787, "close": 0.3811, "volume": 37793.2, "close_time": 1766692799999, "quote_volume": 14383.83644, "trades": 366, "taker_buy_base": 16572.1, "taker_buy_quote": 6305.51881 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.3812, "high": 0.3825, "low": 0.373, "close": 0.3736, "volume": 112695.2, "close_time": 1766707199999, "quote_volume": 42555.51185, "trades": 874, "taker_buy_base": 52257.1, "taker_buy_quote": 19700.0232 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.3736, "high": 0.3816, "low": 0.37, "close": 0.3768, "volume": 187708.9, "close_time": 1766721599999, "quote_volume": 70439.03693, "trades": 1460, "taker_buy_base": 91123.0, "taker_buy_quote": 34254.76615 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.3768, "high": 0.3795, "low": 0.3763, "close": 0.3769, "volume": 105560.6, "close_time": 1766735999999, "quote_volume": 39866.15965, "trades": 742, "taker_buy_base": 42013.6, "taker_buy_quote": 15880.10315 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.377, "high": 0.3792, "low": 0.3767, "close": 0.3789, "volume": 59796.2, "close_time": 1766750399999, "quote_volume": 22590.37649, "trades": 562, "taker_buy_base": 33501.3, "taker_buy_quote": 12662.62081 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.3789, "high": 0.3807, "low": 0.3738, "close": 0.3774, "volume": 208884.9, "close_time": 1766764799999, "quote_volume": 78704.15228, "trades": 1146, "taker_buy_base": 96993.4, "taker_buy_quote": 36536.32667 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.3773, "high": 0.3787, "low": 0.3742, "close": 0.3782, "volume": 44428.7, "close_time": 1766779199999, "quote_volume": 16710.28182, "trades": 449, "taker_buy_base": 11309.6, "taker_buy_quote": 4261.67362 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.3786, "high": 0.3806, "low": 0.3776, "close": 0.3786, "volume": 58587.4, "close_time": 1766793599999, "quote_volume": 22195.51683, "trades": 561, "taker_buy_base": 31686.7, "taker_buy_quote": 12010.63413 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.3788, "high": 0.3811, "low": 0.3782, "close": 0.3802, "volume": 124342.0, "close_time": 1766807999999, "quote_volume": 47185.62019, "trades": 868, "taker_buy_base": 62962.5, "taker_buy_quote": 23901.1925 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.3806, "high": 0.3807, "low": 0.3781, "close": 0.3793, "volume": 42852.6, "close_time": 1766822399999, "quote_volume": 16264.69736, "trades": 561, "taker_buy_base": 20563.5, "taker_buy_quote": 7808.00993 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.3795, "high": 0.38, "low": 0.3752, "close": 0.3788, "volume": 49626.2, "close_time": 1766836799999, "quote_volume": 18750.44774, "trades": 554, "taker_buy_base": 16540.2, "taker_buy_quote": 6254.80468 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.3786, "high": 0.3812, "low": 0.3774, "close": 0.3797, "volume": 92948.1, "close_time": 1766851199999, "quote_volume": 35244.04349, "trades": 852, "taker_buy_base": 44662.1, "taker_buy_quote": 16935.72248 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.38, "high": 0.3852, "low": 0.3783, "close": 0.3838, "volume": 115162.4, "close_time": 1766865599999, "quote_volume": 43913.45383, "trades": 833, "taker_buy_base": 83792.3, "taker_buy_quote": 31940.13028 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.3838, "high": 0.3875, "low": 0.3826, "close": 0.3875, "volume": 85961.9, "close_time": 1766879999999, "quote_volume": 33105.12201, "trades": 670, "taker_buy_base": 36889.5, "taker_buy_quote": 14207.16637 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.3876, "high": 0.3893, "low": 0.3845, "close": 0.3858, "volume": 90307.1, "close_time": 1766894399999, "quote_volume": 34850.08398, "trades": 982, "taker_buy_base": 37517.6, "taker_buy_quote": 14485.72541 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.3858, "high": 0.3879, "low": 0.3844, "close": 0.3859, "volume": 68727.1, "close_time": 1766908799999, "quote_volume": 26554.25203, "trades": 750, "taker_buy_base": 27336.7, "taker_buy_quote": 10568.00164 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.3859, "high": 0.3868, "low": 0.382, "close": 0.3828, "volume": 84798.4, "close_time": 1766923199999, "quote_volume": 32613.19495, "trades": 958, "taker_buy_base": 36273.9, "taker_buy_quote": 13966.22709 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.383, "high": 0.384, "low": 0.3802, "close": 0.3821, "volume": 67990.5, "close_time": 1766937599999, "quote_volume": 25973.52809, "trades": 935, "taker_buy_base": 28205.7, "taker_buy_quote": 10777.85959 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.3822, "high": 0.3834, "low": 0.3764, "close": 0.377, "volume": 79376.8, "close_time": 1766951999999, "quote_volume": 30090.13961, "trades": 1068, "taker_buy_base": 28538.6, "taker_buy_quote": 10819.89922 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.377, "high": 0.3798, "low": 0.3758, "close": 0.3793, "volume": 73175.3, "close_time": 1766966399999, "quote_volume": 27613.08471, "trades": 547, "taker_buy_base": 22946.9, "taker_buy_quote": 8663.94223 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.3793, "high": 0.385, "low": 0.3781, "close": 0.3845, "volume": 105106.2, "close_time": 1766980799999, "quote_volume": 40211.97049, "trades": 1187, "taker_buy_base": 54578.0, "taker_buy_quote": 20876.7682 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.3846, "high": 0.3865, "low": 0.3808, "close": 0.3843, "volume": 133129.2, "close_time": 1766995199999, "quote_volume": 51126.07261, "trades": 1216, "taker_buy_base": 76910.3, "taker_buy_quote": 29549.85108 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.3846, "high": 0.3871, "low": 0.377, "close": 0.378, "volume": 294903.6, "close_time": 1767009599999, "quote_volume": 112734.17487, "trades": 3596, "taker_buy_base": 137698.9, "taker_buy_quote": 52691.39184 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.3782, "high": 0.3787, "low": 0.3704, "close": 0.3752, "volume": 218084.2, "close_time": 1767023999999, "quote_volume": 81571.2122, "trades": 2007, "taker_buy_base": 88057.4, "taker_buy_quote": 32961.63862 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.3752, "high": 0.3758, "low": 0.3715, "close": 0.3736, "volume": 130999.2, "close_time": 1767038399999, "quote_volume": 48975.87725, "trades": 1398, "taker_buy_base": 95578.7, "taker_buy_quote": 35724.64154 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.3736, "high": 0.3746, "low": 0.3711, "close": 0.3718, "volume": 48102.9, "close_time": 1767052799999, "quote_volume": 17935.7865, "trades": 627, "taker_buy_base": 25132.8, "taker_buy_quote": 9378.42597 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.3716, "high": 0.3724, "low": 0.3599, "close": 0.3639, "volume": 319120.8, "close_time": 1767067199999, "quote_volume": 116335.94987, "trades": 1792, "taker_buy_base": 132894.1, "taker_buy_quote": 48426.40229 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.3638, "high": 0.3705, "low": 0.3628, "close": 0.3675, "volume": 243177.0, "close_time": 1767081599999, "quote_volume": 89334.92372, "trades": 1171, "taker_buy_base": 108173.3, "taker_buy_quote": 39742.30127 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.3675, "high": 0.3719, "low": 0.3674, "close": 0.3718, "volume": 119659.3, "close_time": 1767095999999, "quote_volume": 44273.7088, "trades": 929, "taker_buy_base": 51574.0, "taker_buy_quote": 19095.5474 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.3717, "high": 0.376, "low": 0.3707, "close": 0.3748, "volume": 241569.6, "close_time": 1767110399999, "quote_volume": 90274.65849, "trades": 1335, "taker_buy_base": 118127.5, "taker_buy_quote": 44179.10437 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.3751, "high": 0.376, "low": 0.3694, "close": 0.3708, "volume": 148304.9, "close_time": 1767124799999, "quote_volume": 55141.01478, "trades": 916, "taker_buy_base": 35579.9, "taker_buy_quote": 13253.17194 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.3705, "high": 0.371, "low": 0.3673, "close": 0.3688, "volume": 165070.9, "close_time": 1767139199999, "quote_volume": 60849.8886, "trades": 710, "taker_buy_base": 68655.6, "taker_buy_quote": 25313.53031 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.369, "high": 0.3692, "low": 0.3656, "close": 0.3668, "volume": 135365.2, "close_time": 1767153599999, "quote_volume": 49729.64978, "trades": 962, "taker_buy_base": 53573.4, "taker_buy_quote": 19681.80832 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.367, "high": 0.368, "low": 0.3656, "close": 0.3665, "volume": 183621.8, "close_time": 1767167999999, "quote_volume": 67296.10459, "trades": 1119, "taker_buy_base": 120089.8, "taker_buy_quote": 44016.02182 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.3666, "high": 0.3671, "low": 0.3626, "close": 0.3645, "volume": 123486.4, "close_time": 1767182399999, "quote_volume": 44956.3292, "trades": 784, "taker_buy_base": 54918.1, "taker_buy_quote": 20007.45769 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.3645, "high": 0.3653, "low": 0.3581, "close": 0.3587, "volume": 133836.4, "close_time": 1767196799999, "quote_volume": 48344.38352, "trades": 1120, "taker_buy_base": 54481.2, "taker_buy_quote": 19686.34239 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.3585, "high": 0.3586, "low": 0.3469, "close": 0.3523, "volume": 416883.6, "close_time": 1767211199999, "quote_volume": 146489.35755, "trades": 5638, "taker_buy_base": 140259.0, "taker_buy_quote": 49325.72285 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.3521, "high": 0.3548, "low": 0.35, "close": 0.3547, "volume": 139540.9, "close_time": 1767225599999, "quote_volume": 49238.58517, "trades": 2419, "taker_buy_base": 39770.7, "taker_buy_quote": 14036.21901 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.3545, "high": 0.3568, "low": 0.3533, "close": 0.3559, "volume": 87570.6, "close_time": 1767239999999, "quote_volume": 31102.68851, "trades": 765, "taker_buy_base": 39044.5, "taker_buy_quote": 13876.75762 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.3559, "high": 0.3568, "low": 0.3533, "close": 0.3563, "volume": 74575.3, "close_time": 1767254399999, "quote_volume": 26492.85532, "trades": 674, "taker_buy_base": 33099.4, "taker_buy_quote": 11759.68114 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.356, "high": 0.3601, "low": 0.3558, "close": 0.3595, "volume": 66646.5, "close_time": 1767268799999, "quote_volume": 23885.03605, "trades": 621, "taker_buy_base": 30599.1, "taker_buy_quote": 10966.87826 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.3596, "high": 0.3766, "low": 0.3588, "close": 0.3735, "volume": 657477.8, "close_time": 1767283199999, "quote_volume": 241441.07928, "trades": 3017, "taker_buy_base": 350574.3, "taker_buy_quote": 129184.34992 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.3736, "high": 0.3767, "low": 0.3716, "close": 0.3767, "volume": 134789.5, "close_time": 1767297599999, "quote_volume": 50348.94394, "trades": 846, "taker_buy_base": 63006.9, "taker_buy_quote": 23537.65963 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.3766, "high": 0.3779, "low": 0.3738, "close": 0.3748, "volume": 139110.6, "close_time": 1767311999999, "quote_volume": 52363.32068, "trades": 1172, "taker_buy_base": 50742.3, "taker_buy_quote": 19094.17148 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.3749, "high": 0.3752, "low": 0.3709, "close": 0.3744, "volume": 83541.9, "close_time": 1767326399999, "quote_volume": 31156.90612, "trades": 955, "taker_buy_base": 37753.0, "taker_buy_quote": 14092.36139 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.3742, "high": 0.3805, "low": 0.3721, "close": 0.379, "volume": 155500.0, "close_time": 1767340799999, "quote_volume": 58615.60761, "trades": 1100, "taker_buy_base": 100091.1, "taker_buy_quote": 37757.84736 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.3786, "high": 0.3814, "low": 0.3753, "close": 0.3769, "volume": 333476.4, "close_time": 1767355199999, "quote_volume": 126046.04574, "trades": 2275, "taker_buy_base": 149591.2, "taker_buy_quote": 56548.20698 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.377, "high": 0.3838, "low": 0.3766, "close": 0.3797, "volume": 149830.7, "close_time": 1767369599999, "quote_volume": 57023.31051, "trades": 1423, "taker_buy_base": 83823.8, "taker_buy_quote": 31911.34095 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.3798, "high": 0.3886, "low": 0.3794, "close": 0.3881, "volume": 124021.5, "close_time": 1767383999999, "quote_volume": 47695.28314, "trades": 1500, "taker_buy_base": 67827.8, "taker_buy_quote": 26087.62441 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.3885, "high": 0.3923, "low": 0.3863, "close": 0.3896, "volume": 75069.7, "close_time": 1767398399999, "quote_volume": 29204.57739, "trades": 662, "taker_buy_base": 43716.4, "taker_buy_quote": 16994.44653 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.3896, "high": 0.3935, "low": 0.3881, "close": 0.3929, "volume": 534234.1, "close_time": 1767412799999, "quote_volume": 209565.62885, "trades": 4739, "taker_buy_base": 145935.5, "taker_buy_quote": 57189.72683 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.3926, "high": 0.3932, "low": 0.3801, "close": 0.3817, "volume": 381365.1, "close_time": 1767427199999, "quote_volume": 148759.46963, "trades": 2917, "taker_buy_base": 166893.3, "taker_buy_quote": 65182.73995 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.3815, "high": 0.385, "low": 0.3805, "close": 0.3832, "volume": 105518.3, "close_time": 1767441599999, "quote_volume": 40395.89538, "trades": 1084, "taker_buy_base": 54663.5, "taker_buy_quote": 20938.76531 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.3831, "high": 0.3875, "low": 0.3825, "close": 0.3833, "volume": 176357.1, "close_time": 1767455999999, "quote_volume": 67993.58648, "trades": 1445, "taker_buy_base": 73087.1, "taker_buy_quote": 28181.08468 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.3831, "high": 0.3864, "low": 0.3831, "close": 0.385, "volume": 33385.5, "close_time": 1767470399999, "quote_volume": 12853.89229, "trades": 416, "taker_buy_base": 16927.0, "taker_buy_quote": 6514.29764 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.3852, "high": 0.39, "low": 0.3839, "close": 0.3892, "volume": 63067.1, "close_time": 1767484799999, "quote_volume": 24404.04247, "trades": 468, "taker_buy_base": 28622.0, "taker_buy_quote": 11080.24635 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.389, "high": 0.3983, "low": 0.3876, "close": 0.3912, "volume": 378548.4, "close_time": 1767499199999, "quote_volume": 148513.07287, "trades": 2961, "taker_buy_base": 193099.4, "taker_buy_quote": 75806.05602 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.391, "high": 0.3934, "low": 0.3868, "close": 0.3893, "volume": 107019.6, "close_time": 1767513599999, "quote_volume": 41809.91936, "trades": 944, "taker_buy_base": 53147.5, "taker_buy_quote": 20768.75575 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.3893, "high": 0.3916, "low": 0.3864, "close": 0.391, "volume": 106454.9, "close_time": 1767527999999, "quote_volume": 41442.14488, "trades": 1003, "taker_buy_base": 46910.7, "taker_buy_quote": 18259.32293 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.3907, "high": 0.3934, "low": 0.3891, "close": 0.3929, "volume": 72180.2, "close_time": 1767542399999, "quote_volume": 28266.14259, "trades": 829, "taker_buy_base": 36705.2, "taker_buy_quote": 14380.39067 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.3933, "high": 0.3956, "low": 0.3866, "close": 0.389, "volume": 129235.1, "close_time": 1767556799999, "quote_volume": 50556.45724, "trades": 880, "taker_buy_base": 58663.6, "taker_buy_quote": 22928.40019 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.3888, "high": 0.3939, "low": 0.3886, "close": 0.392, "volume": 88279.8, "close_time": 1767571199999, "quote_volume": 34611.52043, "trades": 692, "taker_buy_base": 48933.5, "taker_buy_quote": 19191.83055 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.3919, "high": 0.3975, "low": 0.39, "close": 0.391, "volume": 110348.7, "close_time": 1767585599999, "quote_volume": 43459.21405, "trades": 958, "taker_buy_base": 55504.5, "taker_buy_quote": 21858.27173 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.3911, "high": 0.3918, "low": 0.3827, "close": 0.3878, "volume": 144450.8, "close_time": 1767599999999, "quote_volume": 55740.79951, "trades": 1069, "taker_buy_base": 55116.7, "taker_buy_quote": 21291.73991 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.3875, "high": 0.3886, "low": 0.3815, "close": 0.3851, "volume": 324717.9, "close_time": 1767614399999, "quote_volume": 124867.53804, "trades": 2174, "taker_buy_base": 66337.2, "taker_buy_quote": 25520.07958 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.3849, "high": 0.3917, "low": 0.3819, "close": 0.3903, "volume": 196502.4, "close_time": 1767628799999, "quote_volume": 75863.1456, "trades": 1465, "taker_buy_base": 86895.8, "taker_buy_quote": 33596.52849 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.3904, "high": 0.3965, "low": 0.3852, "close": 0.3955, "volume": 129727.8, "close_time": 1767643199999, "quote_volume": 50554.68419, "trades": 1206, "taker_buy_base": 54779.9, "taker_buy_quote": 21424.79947 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.3954, "high": 0.4003, "low": 0.3934, "close": 0.3989, "volume": 236319.1, "close_time": 1767657599999, "quote_volume": 94009.90377, "trades": 2037, "taker_buy_base": 153872.4, "taker_buy_quote": 61238.19485 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.3988, "high": 0.4057, "low": 0.394, "close": 0.4015, "volume": 473333.0, "close_time": 1767671999999, "quote_volume": 189916.654, "trades": 2559, "taker_buy_base": 180644.9, "taker_buy_quote": 72487.49172 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.4013, "high": 0.4074, "low": 0.4012, "close": 0.4028, "volume": 351106.1, "close_time": 1767686399999, "quote_volume": 141773.29827, "trades": 2450, "taker_buy_base": 170626.4, "taker_buy_quote": 68947.06494 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.4031, "high": 0.4077, "low": 0.3988, "close": 0.4073, "volume": 277598.9, "close_time": 1767700799999, "quote_volume": 112082.29532, "trades": 1914, "taker_buy_base": 129615.8, "taker_buy_quote": 52349.28823 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.4073, "high": 0.4099, "low": 0.401, "close": 0.4027, "volume": 284530.8, "close_time": 1767715199999, "quote_volume": 115715.86342, "trades": 1625, "taker_buy_base": 159340.5, "taker_buy_quote": 64824.16216 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.4026, "high": 0.4035, "low": 0.3877, "close": 0.3971, "volume": 324815.7, "close_time": 1767729599999, "quote_volume": 128085.24078, "trades": 2027, "taker_buy_base": 163933.9, "taker_buy_quote": 64623.37243 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.3973, "high": 0.4067, "low": 0.3973, "close": 0.4051, "volume": 235524.2, "close_time": 1767743999999, "quote_volume": 94808.57483, "trades": 1580, "taker_buy_base": 162773.4, "taker_buy_quote": 65449.74393 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.4047, "high": 0.4059, "low": 0.3963, "close": 0.3984, "volume": 148419.8, "close_time": 1767758399999, "quote_volume": 59360.42696, "trades": 1660, "taker_buy_base": 35761.5, "taker_buy_quote": 14283.25966 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.398, "high": 0.4007, "low": 0.3931, "close": 0.3987, "volume": 140993.5, "close_time": 1767772799999, "quote_volume": 55949.82552, "trades": 1189, "taker_buy_base": 43068.2, "taker_buy_quote": 17113.79029 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.399, "high": 0.4001, "low": 0.392, "close": 0.3954, "volume": 85443.9, "close_time": 1767787199999, "quote_volume": 33768.55947, "trades": 969, "taker_buy_base": 30462.8, "taker_buy_quote": 12051.70429 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.3954, "high": 0.3956, "low": 0.3841, "close": 0.387, "volume": 355666.0, "close_time": 1767801599999, "quote_volume": 138521.29967, "trades": 2259, "taker_buy_base": 187963.1, "taker_buy_quote": 73061.36808 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.3873, "high": 0.3906, "low": 0.3855, "close": 0.3889, "volume": 180669.7, "close_time": 1767815999999, "quote_volume": 70082.89083, "trades": 1101, "taker_buy_base": 60570.4, "taker_buy_quote": 23526.22948 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.3887, "high": 0.3887, "low": 0.3821, "close": 0.3868, "volume": 111152.7, "close_time": 1767830399999, "quote_volume": 42823.80545, "trades": 829, "taker_buy_base": 51185.0, "taker_buy_quote": 19725.22103 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.3867, "high": 0.3886, "low": 0.3812, "close": 0.3817, "volume": 125115.0, "close_time": 1767844799999, "quote_volume": 48231.72394, "trades": 940, "taker_buy_base": 58010.7, "taker_buy_quote": 22379.64592 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.3818, "high": 0.3866, "low": 0.378, "close": 0.3842, "volume": 192324.5, "close_time": 1767859199999, "quote_volume": 73606.2723, "trades": 1130, "taker_buy_base": 111891.5, "taker_buy_quote": 42843.12788 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.3842, "high": 0.385, "low": 0.377, "close": 0.3808, "volume": 123671.2, "close_time": 1767873599999, "quote_volume": 47047.95061, "trades": 881, "taker_buy_base": 73987.0, "taker_buy_quote": 28164.26438 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.381, "high": 0.3872, "low": 0.375, "close": 0.3872, "volume": 168153.3, "close_time": 1767887999999, "quote_volume": 63802.7598, "trades": 1195, "taker_buy_base": 80013.2, "taker_buy_quote": 30395.70204 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.3874, "high": 0.3875, "low": 0.3834, "close": 0.3841, "volume": 106482.2, "close_time": 1767902399999, "quote_volume": 41083.92528, "trades": 741, "taker_buy_base": 53276.6, "taker_buy_quote": 20570.92486 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.3839, "high": 0.388, "low": 0.3815, "close": 0.3871, "volume": 48107.7, "close_time": 1767916799999, "quote_volume": 18565.02029, "trades": 476, "taker_buy_base": 14986.6, "taker_buy_quote": 5786.78778 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.387, "high": 0.3887, "low": 0.3826, "close": 0.3881, "volume": 146581.7, "close_time": 1767931199999, "quote_volume": 56571.17634, "trades": 819, "taker_buy_base": 81878.0, "taker_buy_quote": 31609.74047 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.3879, "high": 0.3911, "low": 0.3875, "close": 0.391, "volume": 86934.4, "close_time": 1767945599999, "quote_volume": 33816.23241, "trades": 566, "taker_buy_base": 47175.2, "taker_buy_quote": 18353.49275 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.391, "high": 0.3967, "low": 0.3851, "close": 0.3878, "volume": 784690.0, "close_time": 1767959999999, "quote_volume": 307443.55805, "trades": 3593, "taker_buy_base": 257379.7, "taker_buy_quote": 100817.0502 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.3879, "high": 0.3971, "low": 0.386, "close": 0.3928, "volume": 216789.5, "close_time": 1767974399999, "quote_volume": 84503.18515, "trades": 1983, "taker_buy_base": 96778.4, "taker_buy_quote": 37803.83311 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.393, "high": 0.3983, "low": 0.3901, "close": 0.391, "volume": 75054.5, "close_time": 1767988799999, "quote_volume": 29656.6873, "trades": 1026, "taker_buy_base": 31795.2, "taker_buy_quote": 12572.92824 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.391, "high": 0.398, "low": 0.3906, "close": 0.3963, "volume": 129831.8, "close_time": 1768003199999, "quote_volume": 51319.90493, "trades": 1473, "taker_buy_base": 32904.5, "taker_buy_quote": 13010.67292 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.3963, "high": 0.3963, "low": 0.3897, "close": 0.3918, "volume": 80748.7, "close_time": 1768017599999, "quote_volume": 31655.81512, "trades": 767, "taker_buy_base": 30576.6, "taker_buy_quote": 11975.15347 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.3916, "high": 0.3969, "low": 0.3887, "close": 0.3967, "volume": 80448.3, "close_time": 1768031999999, "quote_volume": 31530.1951, "trades": 757, "taker_buy_base": 47557.9, "taker_buy_quote": 18665.41224 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.3967, "high": 0.3988, "low": 0.393, "close": 0.3953, "volume": 106221.4, "close_time": 1768046399999, "quote_volume": 42021.49155, "trades": 925, "taker_buy_base": 60217.4, "taker_buy_quote": 23854.33671 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.3953, "high": 0.3974, "low": 0.3936, "close": 0.3947, "volume": 62104.6, "close_time": 1768060799999, "quote_volume": 24551.32937, "trades": 698, "taker_buy_base": 28964.3, "taker_buy_quote": 11451.27434 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.3945, "high": 0.395, "low": 0.3905, "close": 0.3944, "volume": 39026.9, "close_time": 1768075199999, "quote_volume": 15340.87412, "trades": 466, "taker_buy_base": 14720.0, "taker_buy_quote": 5783.67541 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.3943, "high": 0.3943, "low": 0.3891, "close": 0.3902, "volume": 52780.8, "close_time": 1768089599999, "quote_volume": 20622.40338, "trades": 500, "taker_buy_base": 21875.0, "taker_buy_quote": 8551.88144 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.3903, "high": 0.4026, "low": 0.3853, "close": 0.392, "volume": 1279029.3, "close_time": 1768103999999, "quote_volume": 505759.06498, "trades": 7793, "taker_buy_base": 724410.0, "taker_buy_quote": 287206.41652 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.3919, "high": 0.3955, "low": 0.389, "close": 0.3925, "volume": 212307.4, "close_time": 1768118399999, "quote_volume": 83266.68446, "trades": 1278, "taker_buy_base": 105112.2, "taker_buy_quote": 41242.19079 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.3922, "high": 0.3934, "low": 0.3902, "close": 0.391, "volume": 126214.6, "close_time": 1768132799999, "quote_volume": 49442.93313, "trades": 1013, "taker_buy_base": 46281.8, "taker_buy_quote": 18140.74133 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.391, "high": 0.392, "low": 0.3855, "close": 0.3862, "volume": 122904.3, "close_time": 1768147199999, "quote_volume": 47799.73714, "trades": 961, "taker_buy_base": 47474.9, "taker_buy_quote": 18464.80641 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.3863, "high": 0.3902, "low": 0.3851, "close": 0.3875, "volume": 77632.2, "close_time": 1768161599999, "quote_volume": 30095.60541, "trades": 722, "taker_buy_base": 45429.3, "taker_buy_quote": 17625.31408 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.3872, "high": 0.3872, "low": 0.3801, "close": 0.3847, "volume": 113443.8, "close_time": 1768175999999, "quote_volume": 43442.57604, "trades": 1149, "taker_buy_base": 59012.8, "taker_buy_quote": 22611.79597 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.3844, "high": 0.3914, "low": 0.379, "close": 0.3853, "volume": 217953.9, "close_time": 1768190399999, "quote_volume": 84213.75938, "trades": 2288, "taker_buy_base": 101288.4, "taker_buy_quote": 39132.65948 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.3854, "high": 0.4023, "low": 0.3832, "close": 0.384, "volume": 993085.6, "close_time": 1768204799999, "quote_volume": 389989.20473, "trades": 6316, "taker_buy_base": 436915.4, "taker_buy_quote": 172108.62181 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.3839, "high": 0.3857, "low": 0.3769, "close": 0.3807, "volume": 285052.8, "close_time": 1768219199999, "quote_volume": 108440.77241, "trades": 2876, "taker_buy_base": 159603.2, "taker_buy_quote": 60780.52239 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.3809, "high": 0.3824, "low": 0.3725, "close": 0.3818, "volume": 359892.2, "close_time": 1768233599999, "quote_volume": 135846.98657, "trades": 3340, "taker_buy_base": 196543.6, "taker_buy_quote": 74174.29042 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.382, "high": 0.3874, "low": 0.3802, "close": 0.3842, "volume": 139111.2, "close_time": 1768247999999, "quote_volume": 53459.78061, "trades": 2108, "taker_buy_base": 71767.6, "taker_buy_quote": 27596.01104 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.3843, "high": 0.3855, "low": 0.3782, "close": 0.3782, "volume": 277503.1, "close_time": 1768262399999, "quote_volume": 105743.07651, "trades": 3224, "taker_buy_base": 70360.7, "taker_buy_quote": 26829.03719 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.3782, "high": 0.3812, "low": 0.3761, "close": 0.3776, "volume": 277312.9, "close_time": 1768276799999, "quote_volume": 104811.0815, "trades": 2138, "taker_buy_base": 87123.8, "taker_buy_quote": 32959.33983 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.3777, "high": 0.3824, "low": 0.3775, "close": 0.3788, "volume": 189523.0, "close_time": 1768291199999, "quote_volume": 71944.29914, "trades": 1124, "taker_buy_base": 105091.3, "taker_buy_quote": 39903.77324 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.3789, "high": 0.3832, "low": 0.3781, "close": 0.3813, "volume": 174745.0, "close_time": 1768305599999, "quote_volume": 66474.66296, "trades": 2426, "taker_buy_base": 97202.0, "taker_buy_quote": 36991.72735 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.3815, "high": 0.39, "low": 0.3799, "close": 0.3889, "volume": 475316.8, "close_time": 1768319999999, "quote_volume": 182989.19676, "trades": 4127, "taker_buy_base": 234722.7, "taker_buy_quote": 90411.24785 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.3889, "high": 0.3942, "low": 0.3875, "close": 0.3933, "volume": 350391.8, "close_time": 1768334399999, "quote_volume": 136971.22013, "trades": 2862, "taker_buy_base": 177172.0, "taker_buy_quote": 69284.04037 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.3934, "high": 0.399, "low": 0.3904, "close": 0.394, "volume": 264005.5, "close_time": 1768348799999, "quote_volume": 104449.78225, "trades": 2533, "taker_buy_base": 115593.1, "taker_buy_quote": 45717.06857 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.394, "high": 0.3985, "low": 0.394, "close": 0.3959, "volume": 239605.8, "close_time": 1768363199999, "quote_volume": 95057.47624, "trades": 2700, "taker_buy_base": 111524.1, "taker_buy_quote": 44249.92576 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.396, "high": 0.4, "low": 0.3905, "close": 0.3941, "volume": 359818.9, "close_time": 1768377599999, "quote_volume": 142266.10819, "trades": 2726, "taker_buy_base": 187108.7, "taker_buy_quote": 73986.09538 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.3942, "high": 0.3977, "low": 0.392, "close": 0.3928, "volume": 321416.4, "close_time": 1768391999999, "quote_volume": 126839.41824, "trades": 2713, "taker_buy_base": 140354.2, "taker_buy_quote": 55430.07894 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.3929, "high": 0.397, "low": 0.391, "close": 0.3959, "volume": 385275.7, "close_time": 1768406399999, "quote_volume": 151856.74021, "trades": 2882, "taker_buy_base": 161400.9, "taker_buy_quote": 63634.29187 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.3962, "high": 0.3991, "low": 0.3844, "close": 0.3877, "volume": 713859.7, "close_time": 1768420799999, "quote_volume": 279976.50306, "trades": 4046, "taker_buy_base": 301043.0, "taker_buy_quote": 117811.67364 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.3877, "high": 0.3904, "low": 0.384, "close": 0.3865, "volume": 155983.5, "close_time": 1768435199999, "quote_volume": 60393.59168, "trades": 1871, "taker_buy_base": 84831.6, "taker_buy_quote": 32854.91776 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.3866, "high": 0.3875, "low": 0.3776, "close": 0.3781, "volume": 316242.9, "close_time": 1768449599999, "quote_volume": 120998.47233, "trades": 2435, "taker_buy_base": 170329.7, "taker_buy_quote": 65243.90162 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.378, "high": 0.3831, "low": 0.3775, "close": 0.3818, "volume": 410184.3, "close_time": 1768463999999, "quote_volume": 156151.04122, "trades": 8893, "taker_buy_base": 127072.8, "taker_buy_quote": 48418.94517 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.3816, "high": 0.3851, "low": 0.3797, "close": 0.382, "volume": 330892.4, "close_time": 1768478399999, "quote_volume": 126390.81238, "trades": 7186, "taker_buy_base": 116728.7, "taker_buy_quote": 44624.12459 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.3819, "high": 0.391, "low": 0.3753, "close": 0.3835, "volume": 828904.3, "close_time": 1768492799999, "quote_volume": 318966.89503, "trades": 10972, "taker_buy_base": 305532.9, "taker_buy_quote": 117800.00438 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.3836, "high": 0.3853, "low": 0.3756, "close": 0.3792, "volume": 198989.7, "close_time": 1768507199999, "quote_volume": 75670.18185, "trades": 2469, "taker_buy_base": 70404.8, "taker_buy_quote": 26783.77802 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.3792, "high": 0.3834, "low": 0.376, "close": 0.3825, "volume": 200954.0, "close_time": 1768521599999, "quote_volume": 76506.6796, "trades": 980, "taker_buy_base": 158124.7, "taker_buy_quote": 60211.67952 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.3824, "high": 0.3843, "low": 0.3789, "close": 0.3802, "volume": 214494.2, "close_time": 1768535999999, "quote_volume": 81722.69713, "trades": 1583, "taker_buy_base": 71419.4, "taker_buy_quote": 27225.32824 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.3801, "high": 0.3826, "low": 0.3773, "close": 0.381, "volume": 168903.6, "close_time": 1768550399999, "quote_volume": 64309.08093, "trades": 1288, "taker_buy_base": 101025.3, "taker_buy_quote": 38498.30249 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.3811, "high": 0.3815, "low": 0.378, "close": 0.3797, "volume": 464583.4, "close_time": 1768564799999, "quote_volume": 176650.61413, "trades": 7390, "taker_buy_base": 140820.4, "taker_buy_quote": 53546.44462 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.3796, "high": 0.38, "low": 0.3659, "close": 0.3674, "volume": 333927.9, "close_time": 1768579199999, "quote_volume": 124516.5434, "trades": 3183, "taker_buy_base": 127556.4, "taker_buy_quote": 47656.79924 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.3671, "high": 0.3755, "low": 0.3668, "close": 0.3733, "volume": 325978.1, "close_time": 1768593599999, "quote_volume": 121029.20868, "trades": 2263, "taker_buy_base": 200345.5, "taker_buy_quote": 74378.75171 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.3734, "high": 0.379, "low": 0.3718, "close": 0.3778, "volume": 81303.8, "close_time": 1768607999999, "quote_volume": 30663.48626, "trades": 1155, "taker_buy_base": 38989.5, "taker_buy_quote": 14699.71655 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.3777, "high": 0.3781, "low": 0.3753, "close": 0.3759, "volume": 98039.1, "close_time": 1768622399999, "quote_volume": 36948.44605, "trades": 982, "taker_buy_base": 47412.3, "taker_buy_quote": 17876.28553 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.3759, "high": 0.3764, "low": 0.3737, "close": 0.3748, "volume": 128739.4, "close_time": 1768636799999, "quote_volume": 48278.92215, "trades": 966, "taker_buy_base": 27292.6, "taker_buy_quote": 10240.52041 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.3749, "high": 0.3761, "low": 0.373, "close": 0.3734, "volume": 126008.4, "close_time": 1768651199999, "quote_volume": 47188.65934, "trades": 1176, "taker_buy_base": 61065.2, "taker_buy_quote": 22881.44053 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.3736, "high": 0.4104, "low": 0.3725, "close": 0.397, "volume": 1683458.7, "close_time": 1768665599999, "quote_volume": 662026.75629, "trades": 10308, "taker_buy_base": 988417.2, "taker_buy_quote": 388378.83564 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.3971, "high": 0.3979, "low": 0.3891, "close": 0.391, "volume": 194334.6, "close_time": 1768679999999, "quote_volume": 76267.52361, "trades": 1500, "taker_buy_base": 62861.8, "taker_buy_quote": 24642.47383 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.3911, "high": 0.3969, "low": 0.3904, "close": 0.3929, "volume": 185223.1, "close_time": 1768694399999, "quote_volume": 72811.60607, "trades": 1345, "taker_buy_base": 96441.1, "taker_buy_quote": 37898.13959 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.3929, "high": 0.3941, "low": 0.3832, "close": 0.3872, "volume": 434445.6, "close_time": 1768708799999, "quote_volume": 169137.22471, "trades": 2655, "taker_buy_base": 185100.5, "taker_buy_quote": 72005.90836 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.3872, "high": 0.3903, "low": 0.3846, "close": 0.3848, "volume": 369095.1, "close_time": 1768723199999, "quote_volume": 142835.86493, "trades": 1779, "taker_buy_base": 184466.5, "taker_buy_quote": 71434.19423 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.3847, "high": 0.3982, "low": 0.3841, "close": 0.3907, "volume": 607016.9, "close_time": 1768737599999, "quote_volume": 238450.72045, "trades": 2936, "taker_buy_base": 308971.0, "taker_buy_quote": 121139.44237 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.3909, "high": 0.3919, "low": 0.3816, "close": 0.3844, "volume": 466550.5, "close_time": 1768751999999, "quote_volume": 180362.21822, "trades": 2070, "taker_buy_base": 241080.5, "taker_buy_quote": 93256.56202 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.3848, "high": 0.3872, "low": 0.3832, "close": 0.3854, "volume": 203626.4, "close_time": 1768766399999, "quote_volume": 78414.74341, "trades": 1185, "taker_buy_base": 119883.1, "taker_buy_quote": 46169.51557 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.3853, "high": 0.387, "low": 0.3693, "close": 0.3699, "volume": 289862.1, "close_time": 1768780799999, "quote_volume": 109525.53476, "trades": 1708, "taker_buy_base": 144964.2, "taker_buy_quote": 54776.58466 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.3699, "high": 0.3699, "low": 0.3413, "close": 0.3595, "volume": 1206575.0, "close_time": 1768795199999, "quote_volume": 428205.48789, "trades": 7095, "taker_buy_base": 604816.1, "taker_buy_quote": 214868.15312 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.3592, "high": 0.36, "low": 0.35, "close": 0.3513, "volume": 232484.3, "close_time": 1768809599999, "quote_volume": 82078.69552, "trades": 1817, "taker_buy_base": 95190.2, "taker_buy_quote": 33651.8884 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.3511, "high": 0.3538, "low": 0.35, "close": 0.3516, "volume": 113878.4, "close_time": 1768823999999, "quote_volume": 40090.36824, "trades": 874, "taker_buy_base": 73378.1, "taker_buy_quote": 25843.10915 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.3515, "high": 0.3516, "low": 0.3391, "close": 0.3425, "volume": 708807.4, "close_time": 1768838399999, "quote_volume": 244418.91582, "trades": 2689, "taker_buy_base": 207565.8, "taker_buy_quote": 71713.70894 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.3425, "high": 0.3461, "low": 0.341, "close": 0.3416, "volume": 302573.7, "close_time": 1768852799999, "quote_volume": 103688.63643, "trades": 1747, "taker_buy_base": 107674.5, "taker_buy_quote": 36921.282 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.3418, "high": 0.3422, "low": 0.3361, "close": 0.3386, "volume": 289178.4, "close_time": 1768867199999, "quote_volume": 98017.7739, "trades": 1837, "taker_buy_base": 199617.6, "taker_buy_quote": 67653.39109 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.3382, "high": 0.3419, "low": 0.3357, "close": 0.3366, "volume": 431718.3, "close_time": 1768881599999, "quote_volume": 145992.92911, "trades": 1951, "taker_buy_base": 246282.4, "taker_buy_quote": 83333.77284 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.3366, "high": 0.3393, "low": 0.3286, "close": 0.3345, "volume": 407809.4, "close_time": 1768895999999, "quote_volume": 136085.64294, "trades": 2255, "taker_buy_base": 199405.4, "taker_buy_quote": 66578.2091 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.3345, "high": 0.3374, "low": 0.3292, "close": 0.3293, "volume": 295061.1, "close_time": 1768910399999, "quote_volume": 98502.53117, "trades": 1539, "taker_buy_base": 142628.0, "taker_buy_quote": 47623.33794 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.3293, "high": 0.3397, "low": 0.3293, "close": 0.337, "volume": 413327.7, "close_time": 1768924799999, "quote_volume": 138361.45272, "trades": 2436, "taker_buy_base": 233019.3, "taker_buy_quote": 78009.58535 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.3367, "high": 0.3416, "low": 0.3338, "close": 0.3409, "volume": 260365.0, "close_time": 1768939199999, "quote_volume": 87845.35091, "trades": 1757, "taker_buy_base": 123460.4, "taker_buy_quote": 41656.76559 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.3408, "high": 0.344, "low": 0.3302, "close": 0.332, "volume": 609295.1, "close_time": 1768953599999, "quote_volume": 205369.68727, "trades": 2392, "taker_buy_base": 301555.7, "taker_buy_quote": 101235.0927 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.3321, "high": 0.3434, "low": 0.3312, "close": 0.3413, "volume": 284312.2, "close_time": 1768967999999, "quote_volume": 95883.6787, "trades": 1831, "taker_buy_base": 129041.4, "taker_buy_quote": 43584.4119 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.341, "high": 0.349, "low": 0.3407, "close": 0.3451, "volume": 448798.5, "close_time": 1768982399999, "quote_volume": 154845.78054, "trades": 2351, "taker_buy_base": 220475.5, "taker_buy_quote": 76120.86593 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.3449, "high": 0.3492, "low": 0.3402, "close": 0.3432, "volume": 291209.4, "close_time": 1768996799999, "quote_volume": 100732.76248, "trades": 2094, "taker_buy_base": 130734.5, "taker_buy_quote": 45219.55377 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.3431, "high": 0.348, "low": 0.3397, "close": 0.347, "volume": 472457.4, "close_time": 1769011199999, "quote_volume": 162503.36552, "trades": 3391, "taker_buy_base": 193675.8, "taker_buy_quote": 66656.66222 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.3465, "high": 0.3509, "low": 0.3347, "close": 0.3499, "volume": 452991.4, "close_time": 1769025599999, "quote_volume": 154854.7475, "trades": 3743, "taker_buy_base": 211516.6, "taker_buy_quote": 72175.26939 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.35, "high": 0.3585, "low": 0.3477, "close": 0.3521, "volume": 265645.5, "close_time": 1769039999999, "quote_volume": 93761.65236, "trades": 2148, "taker_buy_base": 114511.2, "taker_buy_quote": 40417.61904 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.3523, "high": 0.3644, "low": 0.3523, "close": 0.3605, "volume": 441458.6, "close_time": 1769054399999, "quote_volume": 158337.03434, "trades": 3019, "taker_buy_base": 227924.4, "taker_buy_quote": 81779.30962 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.3602, "high": 0.3638, "low": 0.3529, "close": 0.3531, "volume": 231032.9, "close_time": 1769068799999, "quote_volume": 82581.05632, "trades": 1507, "taker_buy_base": 73486.9, "taker_buy_quote": 26372.78277 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.3533, "high": 0.3568, "low": 0.352, "close": 0.3532, "volume": 520134.6, "close_time": 1769083199999, "quote_volume": 184495.17193, "trades": 2793, "taker_buy_base": 254068.6, "taker_buy_quote": 90163.96443 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.3531, "high": 0.3589, "low": 0.35, "close": 0.352, "volume": 325235.7, "close_time": 1769097599999, "quote_volume": 115226.66155, "trades": 2319, "taker_buy_base": 166539.7, "taker_buy_quote": 59052.08854 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.3524, "high": 0.3549, "low": 0.3493, "close": 0.3515, "volume": 132511.0, "close_time": 1769111999999, "quote_volume": 46614.51112, "trades": 1200, "taker_buy_base": 50683.9, "taker_buy_quote": 17856.66885 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.3511, "high": 0.3547, "low": 0.3503, "close": 0.3526, "volume": 51174.4, "close_time": 1769126399999, "quote_volume": 18025.29482, "trades": 717, "taker_buy_base": 20309.5, "taker_buy_quote": 7157.32373 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.3519, "high": 0.3596, "low": 0.3518, "close": 0.3569, "volume": 132005.7, "close_time": 1769140799999, "quote_volume": 46941.57993, "trades": 1557, "taker_buy_base": 65943.8, "taker_buy_quote": 23465.08191 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.357, "high": 0.3586, "low": 0.354, "close": 0.3549, "volume": 136232.1, "close_time": 1769155199999, "quote_volume": 48532.42844, "trades": 1644, "taker_buy_base": 62580.8, "taker_buy_quote": 22322.42447 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.355, "high": 0.3586, "low": 0.3514, "close": 0.3565, "volume": 154826.9, "close_time": 1769169599999, "quote_volume": 54961.64534, "trades": 1388, "taker_buy_base": 77256.8, "taker_buy_quote": 27457.00751 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.3565, "high": 0.3596, "low": 0.35, "close": 0.3571, "volume": 131250.1, "close_time": 1769183999999, "quote_volume": 46560.34723, "trades": 1735, "taker_buy_base": 64023.2, "taker_buy_quote": 22752.35246 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.3569, "high": 0.3635, "low": 0.3541, "close": 0.355, "volume": 170877.4, "close_time": 1769198399999, "quote_volume": 61406.8259, "trades": 1731, "taker_buy_base": 83863.5, "taker_buy_quote": 30161.67957 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.3549, "high": 0.3597, "low": 0.3506, "close": 0.3569, "volume": 70435.4, "close_time": 1769212799999, "quote_volume": 25007.12291, "trades": 962, "taker_buy_base": 42067.4, "taker_buy_quote": 14930.96279 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.3568, "high": 0.3628, "low": 0.3543, "close": 0.3608, "volume": 96640.0, "close_time": 1769227199999, "quote_volume": 34580.63521, "trades": 1372, "taker_buy_base": 48031.6, "taker_buy_quote": 17227.02874 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.3608, "high": 0.377, "low": 0.3605, "close": 0.3652, "volume": 571157.9, "close_time": 1769241599999, "quote_volume": 210820.11223, "trades": 3894, "taker_buy_base": 284074.8, "taker_buy_quote": 104945.85715 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.3649, "high": 0.3716, "low": 0.3649, "close": 0.3708, "volume": 154848.4, "close_time": 1769255999999, "quote_volume": 57100.58253, "trades": 1251, "taker_buy_base": 86745.6, "taker_buy_quote": 32001.30368 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.3707, "high": 0.3827, "low": 0.369, "close": 0.3742, "volume": 495089.6, "close_time": 1769270399999, "quote_volume": 186465.66828, "trades": 3061, "taker_buy_base": 239302.1, "taker_buy_quote": 89997.9412 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.3742, "high": 0.3772, "low": 0.3714, "close": 0.3772, "volume": 96727.9, "close_time": 1769284799999, "quote_volume": 36122.98378, "trades": 834, "taker_buy_base": 35793.5, "taker_buy_quote": 13380.82488 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.3772, "high": 0.38, "low": 0.3719, "close": 0.3792, "volume": 71074.9, "close_time": 1769299199999, "quote_volume": 26736.14807, "trades": 969, "taker_buy_base": 30525.0, "taker_buy_quote": 11502.0208 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.3792, "high": 0.3854, "low": 0.3719, "close": 0.3729, "volume": 474280.3, "close_time": 1769313599999, "quote_volume": 179664.47095, "trades": 3784, "taker_buy_base": 211850.2, "taker_buy_quote": 80337.81003 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.3727, "high": 0.3815, "low": 0.3699, "close": 0.3761, "volume": 316713.1, "close_time": 1769327999999, "quote_volume": 118971.63904, "trades": 2434, "taker_buy_base": 135565.0, "taker_buy_quote": 50965.55344 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.3761, "high": 0.3803, "low": 0.3705, "close": 0.3714, "volume": 419595.5, "close_time": 1769342399999, "quote_volume": 157125.74862, "trades": 2745, "taker_buy_base": 182814.9, "taker_buy_quote": 68455.73028 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.3712, "high": 0.3756, "low": 0.3679, "close": 0.37, "volume": 213499.5, "close_time": 1769356799999, "quote_volume": 79248.10077, "trades": 1972, "taker_buy_base": 104389.3, "taker_buy_quote": 38771.40166 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.3697, "high": 0.3697, "low": 0.3472, "close": 0.3501, "volume": 482784.6, "close_time": 1769371199999, "quote_volume": 172923.65856, "trades": 3872, "taker_buy_base": 177316.9, "taker_buy_quote": 63639.03728 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.3502, "high": 0.3586, "low": 0.3499, "close": 0.3559, "volume": 136854.7, "close_time": 1769385599999, "quote_volume": 48456.56367, "trades": 1675, "taker_buy_base": 54095.4, "taker_buy_quote": 19151.43715 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.3559, "high": 0.377, "low": 0.3543, "close": 0.3623, "volume": 631165.5, "close_time": 1769399999999, "quote_volume": 232156.7745, "trades": 4421, "taker_buy_base": 350024.5, "taker_buy_quote": 128895.03223 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.3625, "high": 0.3731, "low": 0.3622, "close": 0.366, "volume": 267853.2, "close_time": 1769414399999, "quote_volume": 98571.41529, "trades": 1887, "taker_buy_base": 144944.6, "taker_buy_quote": 53365.66454 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.3662, "high": 0.3722, "low": 0.3638, "close": 0.369, "volume": 320153.7, "close_time": 1769428799999, "quote_volume": 117888.48814, "trades": 2672, "taker_buy_base": 168886.9, "taker_buy_quote": 62245.27667 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.3694, "high": 0.3786, "low": 0.3681, "close": 0.3727, "volume": 433593.3, "close_time": 1769443199999, "quote_volume": 161875.85006, "trades": 3656, "taker_buy_base": 222235.7, "taker_buy_quote": 82964.93475 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.3729, "high": 0.3767, "low": 0.3697, "close": 0.3715, "volume": 142762.3, "close_time": 1769457599999, "quote_volume": 53264.84563, "trades": 1809, "taker_buy_base": 66049.7, "taker_buy_quote": 24652.33323 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.3712, "high": 0.3755, "low": 0.3702, "close": 0.3716, "volume": 67439.5, "close_time": 1769471999999, "quote_volume": 25165.19399, "trades": 915, "taker_buy_base": 27800.2, "taker_buy_quote": 10386.60757 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.3717, "high": 0.3806, "low": 0.3683, "close": 0.3772, "volume": 206656.9, "close_time": 1769486399999, "quote_volume": 77404.08958, "trades": 1799, "taker_buy_base": 106049.0, "taker_buy_quote": 39771.50074 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.377, "high": 0.3821, "low": 0.3714, "close": 0.3767, "volume": 173936.7, "close_time": 1769500799999, "quote_volume": 65440.89401, "trades": 1653, "taker_buy_base": 65713.3, "taker_buy_quote": 24759.93423 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.3763, "high": 0.3777, "low": 0.3721, "close": 0.3733, "volume": 216719.1, "close_time": 1769515199999, "quote_volume": 81180.43762, "trades": 1556, "taker_buy_base": 86966.5, "taker_buy_quote": 32603.03907 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.3733, "high": 0.3736, "low": 0.3656, "close": 0.3711, "volume": 209501.5, "close_time": 1769529599999, "quote_volume": 77293.36401, "trades": 1741, "taker_buy_base": 101002.4, "taker_buy_quote": 37294.13973 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.3713, "high": 0.3767, "low": 0.3672, "close": 0.375, "volume": 139034.5, "close_time": 1769543999999, "quote_volume": 51763.69659, "trades": 2044, "taker_buy_base": 63841.5, "taker_buy_quote": 23778.57772 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.3752, "high": 0.38, "low": 0.3752, "close": 0.3785, "volume": 63263.3, "close_time": 1769558399999, "quote_volume": 23880.63019, "trades": 1241, "taker_buy_base": 23945.9, "taker_buy_quote": 9049.56768 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.3784, "high": 0.38, "low": 0.3752, "close": 0.3764, "volume": 78598.5, "close_time": 1769572799999, "quote_volume": 29632.80707, "trades": 1467, "taker_buy_base": 37136.1, "taker_buy_quote": 14012.61727 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.3762, "high": 0.3766, "low": 0.371, "close": 0.3715, "volume": 108116.4, "close_time": 1769587199999, "quote_volume": 40367.57, "trades": 1367, "taker_buy_base": 33989.3, "taker_buy_quote": 12696.87001 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.3715, "high": 0.3764, "low": 0.37, "close": 0.376, "volume": 150642.0, "close_time": 1769601599999, "quote_volume": 56096.85057, "trades": 2514, "taker_buy_base": 63168.4, "taker_buy_quote": 23561.67982 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.3758, "high": 0.3763, "low": 0.3697, "close": 0.37, "volume": 75685.6, "close_time": 1769615999999, "quote_volume": 28199.2072, "trades": 1512, "taker_buy_base": 29137.3, "taker_buy_quote": 10866.08162 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.3698, "high": 0.3725, "low": 0.3675, "close": 0.3716, "volume": 90630.0, "close_time": 1769630399999, "quote_volume": 33511.77953, "trades": 1916, "taker_buy_base": 36155.6, "taker_buy_quote": 13379.69844 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.3715, "high": 0.3746, "low": 0.3694, "close": 0.3712, "volume": 86823.0, "close_time": 1769644799999, "quote_volume": 32320.22969, "trades": 1683, "taker_buy_base": 40748.4, "taker_buy_quote": 15172.42252 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.3712, "high": 0.3855, "low": 0.3579, "close": 0.3672, "volume": 2557091.0, "close_time": 1769659199999, "quote_volume": 953281.90431, "trades": 22553, "taker_buy_base": 1598616.6, "taker_buy_quote": 597666.84523 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.3669, "high": 0.3702, "low": 0.3578, "close": 0.3622, "volume": 1062977.7, "close_time": 1769673599999, "quote_volume": 386012.32122, "trades": 8317, "taker_buy_base": 467825.9, "taker_buy_quote": 170057.63441 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.3625, "high": 0.365, "low": 0.3582, "close": 0.365, "volume": 345233.0, "close_time": 1769687999999, "quote_volume": 124893.36728, "trades": 3839, "taker_buy_base": 162441.8, "taker_buy_quote": 58809.49324 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.3646, "high": 0.3653, "low": 0.3516, "close": 0.359, "volume": 548923.7, "close_time": 1769702399999, "quote_volume": 197296.89783, "trades": 5279, "taker_buy_base": 270385.9, "taker_buy_quote": 97185.64482 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.359, "high": 0.3675, "low": 0.3557, "close": 0.3582, "volume": 432048.6, "close_time": 1769716799999, "quote_volume": 155644.47987, "trades": 4649, "taker_buy_base": 173714.6, "taker_buy_quote": 62658.59454 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.3579, "high": 0.3659, "low": 0.3576, "close": 0.3649, "volume": 270597.7, "close_time": 1769731199999, "quote_volume": 98144.25397, "trades": 3493, "taker_buy_base": 127195.0, "taker_buy_quote": 46154.43909 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.3648, "high": 0.3688, "low": 0.3489, "close": 0.3548, "volume": 860314.0, "close_time": 1769745599999, "quote_volume": 307328.694, "trades": 10495, "taker_buy_base": 401336.0, "taker_buy_quote": 143413.80062 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.3548, "high": 0.3608, "low": 0.3522, "close": 0.3599, "volume": 344075.9, "close_time": 1769759999999, "quote_volume": 122514.21424, "trades": 4597, "taker_buy_base": 161310.4, "taker_buy_quote": 57497.40486 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.3598, "high": 0.3714, "low": 0.3591, "close": 0.3708, "volume": 330649.4, "close_time": 1769774399999, "quote_volume": 120802.13375, "trades": 5976, "taker_buy_base": 156275.0, "taker_buy_quote": 57133.41182 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.3708, "high": 0.3847, "low": 0.3684, "close": 0.3784, "volume": 818741.7, "close_time": 1769788799999, "quote_volume": 307073.44481, "trades": 9906, "taker_buy_base": 369528.2, "taker_buy_quote": 138780.76934 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.3783, "high": 0.3905, "low": 0.3769, "close": 0.387, "volume": 654119.3, "close_time": 1769803199999, "quote_volume": 250672.48609, "trades": 10117, "taker_buy_base": 309645.1, "taker_buy_quote": 118593.44634 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.3869, "high": 0.392, "low": 0.3831, "close": 0.3859, "volume": 625957.3, "close_time": 1769817599999, "quote_volume": 241994.0692, "trades": 7304, "taker_buy_base": 285080.2, "taker_buy_quote": 110283.56825 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.3861, "high": 0.3867, "low": 0.3753, "close": 0.3756, "volume": 469460.8, "close_time": 1769831999999, "quote_volume": 178989.04237, "trades": 5830, "taker_buy_base": 168373.9, "taker_buy_quote": 64275.8103 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.3756, "high": 0.3776, "low": 0.3689, "close": 0.3707, "volume": 364761.4, "close_time": 1769846399999, "quote_volume": 136336.89806, "trades": 4206, "taker_buy_base": 158478.6, "taker_buy_quote": 59289.34506 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.3709, "high": 0.3712, "low": 0.3646, "close": 0.3696, "volume": 351604.3, "close_time": 1769860799999, "quote_volume": 129379.03921, "trades": 4218, "taker_buy_base": 178683.2, "taker_buy_quote": 65773.61541 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.3692, "high": 0.3794, "low": 0.3642, "close": 0.366, "volume": 1341266.4, "close_time": 1769875199999, "quote_volume": 499420.13139, "trades": 14121, "taker_buy_base": 678383.3, "taker_buy_quote": 253060.91576 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.366, "high": 0.3695, "low": 0.3518, "close": 0.3665, "volume": 1882033.2, "close_time": 1769889599999, "quote_volume": 682164.85004, "trades": 19994, "taker_buy_base": 889048.4, "taker_buy_quote": 322349.2509 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.3667, "high": 0.3773, "low": 0.3612, "close": 0.3765, "volume": 531637.7, "close_time": 1769903999999, "quote_volume": 196229.28646, "trades": 7491, "taker_buy_base": 270563.6, "taker_buy_quote": 99984.87238 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.3764, "high": 0.3804, "low": 0.3698, "close": 0.3769, "volume": 625185.8, "close_time": 1769918399999, "quote_volume": 233961.06684, "trades": 7220, "taker_buy_base": 263776.5, "taker_buy_quote": 98767.62742 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.3769, "high": 0.3867, "low": 0.3759, "close": 0.3814, "volume": 724672.9, "close_time": 1769932799999, "quote_volume": 276552.74607, "trades": 8538, "taker_buy_base": 314014.2, "taker_buy_quote": 119761.57206 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.3813, "high": 0.3896, "low": 0.3751, "close": 0.3771, "volume": 599780.1, "close_time": 1769947199999, "quote_volume": 229530.37537, "trades": 6161, "taker_buy_base": 254448.3, "taker_buy_quote": 97303.04114 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.3772, "high": 0.3795, "low": 0.369, "close": 0.3735, "volume": 620625.2, "close_time": 1769961599999, "quote_volume": 232155.5063, "trades": 7409, "taker_buy_base": 288496.6, "taker_buy_quote": 107898.13344 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.3737, "high": 0.3773, "low": 0.3688, "close": 0.3707, "volume": 459511.9, "close_time": 1769975999999, "quote_volume": 171259.92264, "trades": 6367, "taker_buy_base": 206327.3, "taker_buy_quote": 76959.38805 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.3706, "high": 0.3718, "low": 0.3595, "close": 0.3649, "volume": 569696.0, "close_time": 1769990399999, "quote_volume": 208604.20572, "trades": 8248, "taker_buy_base": 261272.9, "taker_buy_quote": 95662.23933 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.365, "high": 0.3787, "low": 0.358, "close": 0.3682, "volume": 821644.6, "close_time": 1770004799999, "quote_volume": 303967.43059, "trades": 12011, "taker_buy_base": 385889.5, "taker_buy_quote": 142887.31468 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.3683, "high": 0.3723, "low": 0.3593, "close": 0.3661, "volume": 1311397.2, "close_time": 1770019199999, "quote_volume": 480437.76139, "trades": 14666, "taker_buy_base": 621210.1, "taker_buy_quote": 227370.84023 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.3658, "high": 0.3729, "low": 0.3643, "close": 0.3707, "volume": 350198.6, "close_time": 1770033599999, "quote_volume": 129040.08437, "trades": 5695, "taker_buy_base": 181978.5, "taker_buy_quote": 67043.92901 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.3708, "high": 0.3805, "low": 0.3686, "close": 0.3799, "volume": 343362.1, "close_time": 1770047999999, "quote_volume": 128349.90889, "trades": 6055, "taker_buy_base": 189436.3, "taker_buy_quote": 70868.39009 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.3799, "high": 0.3845, "low": 0.3759, "close": 0.3763, "volume": 405454.2, "close_time": 1770062399999, "quote_volume": 154328.80083, "trades": 6248, "taker_buy_base": 149212.9, "taker_buy_quote": 56809.24996 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.3762, "high": 0.3789, "low": 0.3733, "close": 0.3766, "volume": 195622.0, "close_time": 1770076799999, "quote_volume": 73517.98193, "trades": 2364, "taker_buy_base": 91765.2, "taker_buy_quote": 34480.30278 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.3767, "high": 0.3795, "low": 0.3719, "close": 0.3778, "volume": 648320.8, "close_time": 1770091199999, "quote_volume": 244277.85032, "trades": 4783, "taker_buy_base": 399978.1, "taker_buy_quote": 150914.52716 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.3777, "high": 0.3883, "low": 0.3755, "close": 0.3857, "volume": 637503.2, "close_time": 1770105599999, "quote_volume": 243664.9981, "trades": 6138, "taker_buy_base": 358919.9, "taker_buy_quote": 137166.30911 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.3858, "high": 0.3882, "low": 0.3783, "close": 0.3821, "volume": 417718.3, "close_time": 1770119999999, "quote_volume": 159893.18081, "trades": 5407, "taker_buy_base": 165685.5, "taker_buy_quote": 63438.85426 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.3822, "high": 0.3888, "low": 0.3743, "close": 0.3833, "volume": 1081965.2, "close_time": 1770134399999, "quote_volume": 412569.6572, "trades": 17544, "taker_buy_base": 444228.9, "taker_buy_quote": 169571.63457 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.3834, "high": 0.3835, "low": 0.36, "close": 0.3735, "volume": 888550.0, "close_time": 1770148799999, "quote_volume": 329779.97838, "trades": 13766, "taker_buy_base": 337519.5, "taker_buy_quote": 124755.3495 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.3734, "high": 0.3848, "low": 0.3714, "close": 0.3769, "volume": 483484.1, "close_time": 1770163199999, "quote_volume": 182806.08889, "trades": 6201, "taker_buy_base": 260675.9, "taker_buy_quote": 98533.24845 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.3768, "high": 0.3839, "low": 0.3754, "close": 0.3822, "volume": 465051.8, "close_time": 1770177599999, "quote_volume": 176828.72992, "trades": 6365, "taker_buy_base": 208563.6, "taker_buy_quote": 79367.62444 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.3821, "high": 0.386, "low": 0.3795, "close": 0.3832, "volume": 502720.1, "close_time": 1770191999999, "quote_volume": 192687.31181, "trades": 5792, "taker_buy_base": 211002.2, "taker_buy_quote": 80955.15648 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.3832, "high": 0.3848, "low": 0.3752, "close": 0.379, "volume": 272493.4, "close_time": 1770206399999, "quote_volume": 103457.58891, "trades": 4195, "taker_buy_base": 121218.5, "taker_buy_quote": 45999.25877 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.3789, "high": 0.3798, "low": 0.3634, "close": 0.3675, "volume": 682308.8, "close_time": 1770220799999, "quote_volume": 251677.77038, "trades": 7746, "taker_buy_base": 300259.9, "taker_buy_quote": 110855.60396 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.3673, "high": 0.3729, "low": 0.3616, "close": 0.3723, "volume": 536289.8, "close_time": 1770235199999, "quote_volume": 196635.46255, "trades": 8092, "taker_buy_base": 274392.1, "taker_buy_quote": 100666.21984 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.3724, "high": 0.3734, "low": 0.3644, "close": 0.3697, "volume": 275872.4, "close_time": 1770249599999, "quote_volume": 101998.64711, "trades": 3904, "taker_buy_base": 128114.9, "taker_buy_quote": 47405.37552 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.3702, "high": 0.3723, "low": 0.361, "close": 0.3612, "volume": 547585.4, "close_time": 1770263999999, "quote_volume": 200600.52637, "trades": 5849, "taker_buy_base": 236326.2, "taker_buy_quote": 86654.63228 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.3613, "high": 0.3639, "low": 0.3561, "close": 0.3592, "volume": 628400.9, "close_time": 1770278399999, "quote_volume": 226272.12319, "trades": 6695, "taker_buy_base": 358021.6, "taker_buy_quote": 128997.23079 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.3593, "high": 0.3647, "low": 0.3496, "close": 0.3523, "volume": 399645.0, "close_time": 1770292799999, "quote_volume": 143193.46362, "trades": 5273, "taker_buy_base": 183024.2, "taker_buy_quote": 65602.54399 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.3523, "high": 0.3569, "low": 0.3317, "close": 0.3385, "volume": 1267425.3, "close_time": 1770307199999, "quote_volume": 435100.92099, "trades": 16181, "taker_buy_base": 658695.7, "taker_buy_quote": 226394.70684 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.3385, "high": 0.3437, "low": 0.3197, "close": 0.3213, "volume": 1515774.8, "close_time": 1770321599999, "quote_volume": 501277.4075, "trades": 20358, "taker_buy_base": 716101.5, "taker_buy_quote": 236899.97159 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.3212, "high": 0.3231, "low": 0.3007, "close": 0.3012, "volume": 1957066.8, "close_time": 1770335999999, "quote_volume": 607387.06378, "trades": 24416, "taker_buy_base": 896191.3, "taker_buy_quote": 278235.96208 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.3012, "high": 0.3028, "low": 0.2552, "close": 0.2787, "volume": 7292495.7, "close_time": 1770350399999, "quote_volume": 2047340.84595, "trades": 48766, "taker_buy_base": 3850962.7, "taker_buy_quote": 1081650.38761 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.2786, "high": 0.2918, "low": 0.2778, "close": 0.2815, "volume": 979280.6, "close_time": 1770364799999, "quote_volume": 278227.3209, "trades": 10853, "taker_buy_base": 502287.4, "taker_buy_quote": 142743.46647 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.2816, "high": 0.2876, "low": 0.2773, "close": 0.2821, "volume": 1925250.9, "close_time": 1770379199999, "quote_volume": 543434.32965, "trades": 15046, "taker_buy_base": 1040599.7, "taker_buy_quote": 293815.37559 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.2821, "high": 0.3163, "low": 0.2781, "close": 0.3087, "volume": 3546534.6, "close_time": 1770393599999, "quote_volume": 1037331.85012, "trades": 25519, "taker_buy_base": 2294430.7, "taker_buy_quote": 668438.62583 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.3088, "high": 0.3262, "low": 0.3077, "close": 0.3123, "volume": 1224801.4, "close_time": 1770407999999, "quote_volume": 389105.3034, "trades": 11955, "taker_buy_base": 720161.8, "taker_buy_quote": 229046.44794 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.3122, "high": 0.3155, "low": 0.3054, "close": 0.3132, "volume": 590181.3, "close_time": 1770422399999, "quote_volume": 182959.30077, "trades": 6042, "taker_buy_base": 298462.8, "taker_buy_quote": 92581.19379 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.3132, "high": 0.3135, "low": 0.3006, "close": 0.3055, "volume": 782329.1, "close_time": 1770436799999, "quote_volume": 239785.83325, "trades": 7903, "taker_buy_base": 342770.6, "taker_buy_quote": 105072.97343 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.3056, "high": 0.3087, "low": 0.2928, "close": 0.2955, "volume": 610169.4, "close_time": 1770451199999, "quote_volume": 183657.79326, "trades": 7509, "taker_buy_base": 257604.9, "taker_buy_quote": 77551.16414 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.2954, "high": 0.2979, "low": 0.2927, "close": 0.2952, "volume": 336114.9, "close_time": 1770465599999, "quote_volume": 99210.93951, "trades": 3757, "taker_buy_base": 176759.9, "taker_buy_quote": 52200.29988 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.2949, "high": 0.3036, "low": 0.2939, "close": 0.296, "volume": 481058.7, "close_time": 1770479999999, "quote_volume": 143209.69377, "trades": 4791, "taker_buy_base": 186819.9, "taker_buy_quote": 55700.21704 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.2962, "high": 0.3018, "low": 0.2958, "close": 0.2993, "volume": 549271.0, "close_time": 1770494399999, "quote_volume": 164148.11616, "trades": 6325, "taker_buy_base": 297349.2, "taker_buy_quote": 88888.85775 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.2993, "high": 0.3007, "low": 0.2974, "close": 0.3003, "volume": 111967.4, "close_time": 1770508799999, "quote_volume": 33498.71228, "trades": 1748, "taker_buy_base": 63957.3, "taker_buy_quote": 19139.92118 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.3005, "high": 0.3012, "low": 0.2906, "close": 0.2909, "volume": 326503.4, "close_time": 1770523199999, "quote_volume": 96320.13551, "trades": 3550, "taker_buy_base": 104295.4, "taker_buy_quote": 30823.63919 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.2908, "high": 0.2914, "low": 0.286, "close": 0.2885, "volume": 218794.8, "close_time": 1770537599999, "quote_volume": 63324.73139, "trades": 2473, "taker_buy_base": 122471.0, "taker_buy_quote": 35455.19198 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.2882, "high": 0.2935, "low": 0.2879, "close": 0.2911, "volume": 247531.8, "close_time": 1770551999999, "quote_volume": 71939.28287, "trades": 3614, "taker_buy_base": 128135.6, "taker_buy_quote": 37232.23728 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.2911, "high": 0.2914, "low": 0.2858, "close": 0.2863, "volume": 382868.6, "close_time": 1770566399999, "quote_volume": 110572.12298, "trades": 3664, "taker_buy_base": 170457.5, "taker_buy_quote": 49255.4823 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.2861, "high": 0.2862, "low": 0.2773, "close": 0.2827, "volume": 362936.9, "close_time": 1770580799999, "quote_volume": 102184.04123, "trades": 3786, "taker_buy_base": 164615.7, "taker_buy_quote": 46350.13209 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.2828, "high": 0.2858, "low": 0.2777, "close": 0.2806, "volume": 433175.7, "close_time": 1770595199999, "quote_volume": 121720.68504, "trades": 3873, "taker_buy_base": 232398.8, "taker_buy_quote": 65363.04992 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.2806, "high": 0.2954, "low": 0.2785, "close": 0.2933, "volume": 564433.4, "close_time": 1770609599999, "quote_volume": 161536.25569, "trades": 4783, "taker_buy_base": 313572.9, "taker_buy_quote": 89727.99038 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.2934, "high": 0.2977, "low": 0.2871, "close": 0.2887, "volume": 905590.3, "close_time": 1770623999999, "quote_volume": 264998.33107, "trades": 7067, "taker_buy_base": 507467.2, "taker_buy_quote": 148647.7605 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.2885, "high": 0.2891, "low": 0.279, "close": 0.2805, "volume": 364005.6, "close_time": 1770638399999, "quote_volume": 103278.56645, "trades": 3090, "taker_buy_base": 168932.9, "taker_buy_quote": 47965.5758 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.2804, "high": 0.289, "low": 0.2747, "close": 0.2832, "volume": 1242319.6, "close_time": 1770652799999, "quote_volume": 350853.94906, "trades": 8556, "taker_buy_base": 705476.2, "taker_buy_quote": 199656.71072 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.283, "high": 0.2909, "low": 0.2806, "close": 0.2888, "volume": 441905.3, "close_time": 1770667199999, "quote_volume": 126750.97028, "trades": 3786, "taker_buy_base": 220126.2, "taker_buy_quote": 63176.31684 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.2884, "high": 0.2943, "low": 0.2848, "close": 0.2934, "volume": 468376.5, "close_time": 1770681599999, "quote_volume": 135742.24286, "trades": 2475, "taker_buy_base": 281026.5, "taker_buy_quote": 81369.18174 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.2934, "high": 0.3331, "low": 0.2841, "close": 0.2851, "volume": 5707066.4, "close_time": 1770695999999, "quote_volume": 1720076.1462, "trades": 35147, "taker_buy_base": 2608492.3, "taker_buy_quote": 785805.94073 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.2852, "high": 0.2864, "low": 0.2808, "close": 0.2812, "volume": 387360.7, "close_time": 1770710399999, "quote_volume": 109977.19331, "trades": 2797, "taker_buy_base": 221590.1, "taker_buy_quote": 62929.45482 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.281, "high": 0.2828, "low": 0.2778, "close": 0.2784, "volume": 325107.2, "close_time": 1770724799999, "quote_volume": 91171.17689, "trades": 2686, "taker_buy_base": 112657.9, "taker_buy_quote": 31615.58515 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.2783, "high": 0.2794, "low": 0.2732, "close": 0.2754, "volume": 511609.2, "close_time": 1770739199999, "quote_volume": 141605.06509, "trades": 4836, "taker_buy_base": 215238.7, "taker_buy_quote": 59592.77869 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.2754, "high": 0.2776, "low": 0.2702, "close": 0.2706, "volume": 333175.8, "close_time": 1770753599999, "quote_volume": 91483.53394, "trades": 4337, "taker_buy_base": 155328.1, "taker_buy_quote": 42654.45766 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.2703, "high": 0.2711, "low": 0.2645, "close": 0.2661, "volume": 1532232.3, "close_time": 1770767999999, "quote_volume": 409448.91792, "trades": 12565, "taker_buy_base": 726931.0, "taker_buy_quote": 194229.74922 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.266, "high": 0.2662, "low": 0.254, "close": 0.2581, "volume": 1409630.0, "close_time": 1770782399999, "quote_volume": 364932.67697, "trades": 9888, "taker_buy_base": 657279.8, "taker_buy_quote": 170323.05476 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.258, "high": 0.2591, "low": 0.2489, "close": 0.2523, "volume": 1662779.7, "close_time": 1770796799999, "quote_volume": 420209.34062, "trades": 8717, "taker_buy_base": 510424.5, "taker_buy_quote": 129151.33608 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.2521, "high": 0.2548, "low": 0.2473, "close": 0.2493, "volume": 667917.8, "close_time": 1770811199999, "quote_volume": 167485.76888, "trades": 6803, "taker_buy_base": 296482.2, "taker_buy_quote": 74421.47816 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.2493, "high": 0.2567, "low": 0.2453, "close": 0.2504, "volume": 1270441.4, "close_time": 1770825599999, "quote_volume": 318746.36969, "trades": 9645, "taker_buy_base": 761935.1, "taker_buy_quote": 191310.51501 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.2504, "high": 0.2643, "low": 0.2498, "close": 0.2615, "volume": 684732.5, "close_time": 1770839999999, "quote_volume": 176318.03561, "trades": 5446, "taker_buy_base": 382343.6, "taker_buy_quote": 98457.17957 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.2614, "high": 0.2625, "low": 0.2558, "close": 0.2594, "volume": 622302.0, "close_time": 1770854399999, "quote_volume": 161771.21212, "trades": 4589, "taker_buy_base": 282681.7, "taker_buy_quote": 73516.17194 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.2594, "high": 0.2651, "low": 0.257, "close": 0.2651, "volume": 946052.4, "close_time": 1770868799999, "quote_volume": 245965.72242, "trades": 3287, "taker_buy_base": 454620.3, "taker_buy_quote": 118348.82624 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.2651, "high": 0.2651, "low": 0.2602, "close": 0.2646, "volume": 386892.4, "close_time": 1770883199999, "quote_volume": 101868.98579, "trades": 2702, "taker_buy_base": 150703.0, "taker_buy_quote": 39690.61568 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.2644, "high": 0.272, "low": 0.2641, "close": 0.2677, "volume": 512826.1, "close_time": 1770897599999, "quote_volume": 137318.17868, "trades": 3796, "taker_buy_base": 239646.0, "taker_buy_quote": 64122.30256 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.2676, "high": 0.2676, "low": 0.2597, "close": 0.2619, "volume": 789677.2, "close_time": 1770911999999, "quote_volume": 207498.32708, "trades": 4886, "taker_buy_base": 290801.6, "taker_buy_quote": 76498.42188 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.2617, "high": 0.2672, "low": 0.2594, "close": 0.2655, "volume": 486480.1, "close_time": 1770926399999, "quote_volume": 127409.82957, "trades": 2993, "taker_buy_base": 198194.6, "taker_buy_quote": 51933.74224 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.2658, "high": 0.2712, "low": 0.2635, "close": 0.2705, "volume": 337622.8, "close_time": 1770940799999, "quote_volume": 90305.77775, "trades": 2365, "taker_buy_base": 152786.4, "taker_buy_quote": 40890.38892 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.2705, "high": 0.2707, "low": 0.2639, "close": 0.2655, "volume": 499928.9, "close_time": 1770955199999, "quote_volume": 133221.10641, "trades": 2810, "taker_buy_base": 190619.6, "taker_buy_quote": 50812.26025 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.2658, "high": 0.2689, "low": 0.2627, "close": 0.2675, "volume": 545962.1, "close_time": 1770969599999, "quote_volume": 145107.4264, "trades": 2828, "taker_buy_base": 234497.0, "taker_buy_quote": 62334.56168 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.2677, "high": 0.2742, "low": 0.2677, "close": 0.2725, "volume": 701747.6, "close_time": 1770983999999, "quote_volume": 190956.51274, "trades": 3215, "taker_buy_base": 332944.7, "taker_buy_quote": 90595.83301 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.2725, "high": 0.2839, "low": 0.2698, "close": 0.2819, "volume": 1183003.9, "close_time": 1770998399999, "quote_volume": 327932.27904, "trades": 5174, "taker_buy_base": 506151.7, "taker_buy_quote": 140317.52221 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.2817, "high": 0.2837, "low": 0.2785, "close": 0.2791, "volume": 337528.2, "close_time": 1771012799999, "quote_volume": 94955.78653, "trades": 2340, "taker_buy_base": 151855.7, "taker_buy_quote": 42717.84415 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.2789, "high": 0.2884, "low": 0.2785, "close": 0.2835, "volume": 825950.8, "close_time": 1771027199999, "quote_volume": 233962.69823, "trades": 3836, "taker_buy_base": 354173.7, "taker_buy_quote": 100521.28152 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.2835, "high": 0.2924, "low": 0.2817, "close": 0.2848, "volume": 1075729.4, "close_time": 1771041599999, "quote_volume": 308046.10614, "trades": 4699, "taker_buy_base": 581071.0, "taker_buy_quote": 166684.33514 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.2846, "high": 0.2895, "low": 0.2824, "close": 0.2839, "volume": 619603.9, "close_time": 1771055999999, "quote_volume": 176491.58751, "trades": 2555, "taker_buy_base": 235823.3, "taker_buy_quote": 67219.47859 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.2839, "high": 0.2885, "low": 0.2825, "close": 0.287, "volume": 1324673.1, "close_time": 1771070399999, "quote_volume": 377022.10068, "trades": 4592, "taker_buy_base": 844269.2, "taker_buy_quote": 240155.58572 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.2872, "high": 0.2886, "low": 0.2831, "close": 0.2868, "volume": 663203.7, "close_time": 1771084799999, "quote_volume": 189675.16778, "trades": 3257, "taker_buy_base": 323321.3, "taker_buy_quote": 92515.20136 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.2869, "high": 0.2917, "low": 0.2853, "close": 0.2907, "volume": 358970.7, "close_time": 1771099199999, "quote_volume": 103692.35844, "trades": 1608, "taker_buy_base": 182325.8, "taker_buy_quote": 52652.30937 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.291, "high": 0.292, "low": 0.2875, "close": 0.2889, "volume": 261521.7, "close_time": 1771113599999, "quote_volume": 75766.56872, "trades": 1562, "taker_buy_base": 146558.4, "taker_buy_quote": 42453.21316 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.2888, "high": 0.2893, "low": 0.2826, "close": 0.2855, "volume": 414557.6, "close_time": 1771127999999, "quote_volume": 118800.90978, "trades": 2679, "taker_buy_base": 224560.5, "taker_buy_quote": 64373.91291 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.2859, "high": 0.2905, "low": 0.2846, "close": 0.286, "volume": 1039208.9, "close_time": 1771142399999, "quote_volume": 298435.12158, "trades": 6545, "taker_buy_base": 535859.0, "taker_buy_quote": 153926.21475 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.286, "high": 0.2866, "low": 0.2752, "close": 0.2757, "volume": 2095360.5, "close_time": 1771156799999, "quote_volume": 583764.36462, "trades": 8492, "taker_buy_base": 1612160.9, "taker_buy_quote": 449210.40318 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.2757, "high": 0.2763, "low": 0.2658, "close": 0.2688, "volume": 781908.3, "close_time": 1771171199999, "quote_volume": 210984.76501, "trades": 3570, "taker_buy_base": 353650.3, "taker_buy_quote": 95385.32362 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.2688, "high": 0.2702, "low": 0.2641, "close": 0.2662, "volume": 323505.1, "close_time": 1771185599999, "quote_volume": 86302.0807, "trades": 2075, "taker_buy_base": 163997.6, "taker_buy_quote": 43658.21176 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.2662, "high": 0.2708, "low": 0.2653, "close": 0.2688, "volume": 501136.9, "close_time": 1771199999999, "quote_volume": 134916.13034, "trades": 2060, "taker_buy_base": 268759.6, "taker_buy_quote": 72235.82254 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.269, "high": 0.2702, "low": 0.266, "close": 0.2671, "volume": 1377882.3, "close_time": 1771214399999, "quote_volume": 367895.98848, "trades": 4247, "taker_buy_base": 1165428.6, "taker_buy_quote": 311051.30309 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.2671, "high": 0.269, "low": 0.2666, "close": 0.2679, "volume": 205827.3, "close_time": 1771228799999, "quote_volume": 55099.0143, "trades": 1022, "taker_buy_base": 108689.2, "taker_buy_quote": 29109.73222 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.2676, "high": 0.273, "low": 0.2672, "close": 0.2701, "volume": 236083.0, "close_time": 1771243199999, "quote_volume": 63842.47848, "trades": 1669, "taker_buy_base": 132392.5, "taker_buy_quote": 35779.32812 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.27, "high": 0.2756, "low": 0.2678, "close": 0.2697, "volume": 408330.5, "close_time": 1771257599999, "quote_volume": 110875.37736, "trades": 3316, "taker_buy_base": 229990.9, "taker_buy_quote": 62477.91379 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.2696, "high": 0.2729, "low": 0.269, "close": 0.2724, "volume": 110835.9, "close_time": 1771271999999, "quote_volume": 30025.27158, "trades": 992, "taker_buy_base": 64455.5, "taker_buy_quote": 17470.12574 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.2723, "high": 0.2806, "low": 0.2712, "close": 0.2771, "volume": 275318.7, "close_time": 1771286399999, "quote_volume": 76092.26009, "trades": 1524, "taker_buy_base": 146411.1, "taker_buy_quote": 40483.64509 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.2769, "high": 0.2771, "low": 0.272, "close": 0.2727, "volume": 205603.2, "close_time": 1771300799999, "quote_volume": 56450.59401, "trades": 1091, "taker_buy_base": 47147.9, "taker_buy_quote": 12948.92704 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.2726, "high": 0.2741, "low": 0.2696, "close": 0.2713, "volume": 94757.5, "close_time": 1771315199999, "quote_volume": 25734.80889, "trades": 865, "taker_buy_base": 41326.3, "taker_buy_quote": 11231.20883 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.2716, "high": 0.278, "low": 0.2705, "close": 0.2766, "volume": 332161.5, "close_time": 1771329599999, "quote_volume": 91326.7115, "trades": 3494, "taker_buy_base": 247327.3, "taker_buy_quote": 68045.95314 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.2766, "high": 0.284, "low": 0.2725, "close": 0.2765, "volume": 2298314.0, "close_time": 1771343999999, "quote_volume": 636832.65736, "trades": 11651, "taker_buy_base": 1598033.7, "taker_buy_quote": 442392.93412 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.2764, "high": 0.2805, "low": 0.2734, "close": 0.2765, "volume": 198846.9, "close_time": 1771358399999, "quote_volume": 55000.81544, "trades": 1787, "taker_buy_base": 97548.4, "taker_buy_quote": 27009.47192 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.2764, "high": 0.2767, "low": 0.2739, "close": 0.2744, "volume": 66900.9, "close_time": 1771372799999, "quote_volume": 18416.72355, "trades": 498, "taker_buy_base": 37296.3, "taker_buy_quote": 10274.8379 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.2747, "high": 0.2834, "low": 0.2734, "close": 0.2814, "volume": 578625.2, "close_time": 1771387199999, "quote_volume": 161267.64597, "trades": 3648, "taker_buy_base": 362184.9, "taker_buy_quote": 101045.71432 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.2811, "high": 0.2879, "low": 0.2779, "close": 0.2872, "volume": 655132.7, "close_time": 1771401599999, "quote_volume": 185312.66996, "trades": 4006, "taker_buy_base": 390154.5, "taker_buy_quote": 110510.38263 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.2873, "high": 0.2893, "low": 0.2801, "close": 0.282, "volume": 632807.5, "close_time": 1771415999999, "quote_volume": 180009.68356, "trades": 3597, "taker_buy_base": 298793.6, "taker_buy_quote": 84980.69508 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.282, "high": 0.2842, "low": 0.2755, "close": 0.2767, "volume": 655814.2, "close_time": 1771430399999, "quote_volume": 182952.1369, "trades": 4488, "taker_buy_base": 353898.0, "taker_buy_quote": 98710.57796 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.2769, "high": 0.277, "low": 0.2672, "close": 0.2679, "volume": 259019.3, "close_time": 1771444799999, "quote_volume": 70788.40288, "trades": 2365, "taker_buy_base": 122617.6, "taker_buy_quote": 33516.55803 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.2678, "high": 0.2691, "low": 0.2619, "close": 0.2633, "volume": 177024.1, "close_time": 1771459199999, "quote_volume": 47087.66184, "trades": 1657, "taker_buy_base": 72610.1, "taker_buy_quote": 19410.49051 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.2638, "high": 0.2667, "low": 0.2609, "close": 0.2645, "volume": 459212.1, "close_time": 1771473599999, "quote_volume": 121666.32199, "trades": 1963, "taker_buy_base": 244440.7, "taker_buy_quote": 64789.13388 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.2644, "high": 0.2646, "low": 0.2602, "close": 0.2636, "volume": 432704.8, "close_time": 1771487999999, "quote_volume": 113701.45244, "trades": 2084, "taker_buy_base": 221805.6, "taker_buy_quote": 58340.91064 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.2636, "high": 0.264, "low": 0.2603, "close": 0.262, "volume": 476785.2, "close_time": 1771502399999, "quote_volume": 125107.26835, "trades": 4314, "taker_buy_base": 309826.5, "taker_buy_quote": 81325.57604 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.262, "high": 0.2634, "low": 0.2527, "close": 0.2546, "volume": 450029.7, "close_time": 1771516799999, "quote_volume": 115536.6462, "trades": 4175, "taker_buy_base": 214432.1, "taker_buy_quote": 55060.48003 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.2548, "high": 0.2573, "low": 0.2506, "close": 0.256, "volume": 340546.1, "close_time": 1771531199999, "quote_volume": 86641.09593, "trades": 2740, "taker_buy_base": 161462.8, "taker_buy_quote": 41086.09014 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.2558, "high": 0.2574, "low": 0.2547, "close": 0.2572, "volume": 150538.5, "close_time": 1771545599999, "quote_volume": 38513.29689, "trades": 1365, "taker_buy_base": 78250.2, "taker_buy_quote": 20018.95201 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.2573, "high": 0.262, "low": 0.2567, "close": 0.2597, "volume": 241724.6, "close_time": 1771559999999, "quote_volume": 62820.98628, "trades": 1419, "taker_buy_base": 145492.6, "taker_buy_quote": 37881.61373 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.2598, "high": 0.2631, "low": 0.2574, "close": 0.2622, "volume": 176101.0, "close_time": 1771574399999, "quote_volume": 45948.53809, "trades": 1223, "taker_buy_base": 69041.1, "taker_buy_quote": 18005.92566 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.2624, "high": 0.2707, "low": 0.2624, "close": 0.2696, "volume": 330139.9, "close_time": 1771588799999, "quote_volume": 88180.12304, "trades": 2358, "taker_buy_base": 177143.4, "taker_buy_quote": 47299.50044 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.2695, "high": 0.2716, "low": 0.2614, "close": 0.2706, "volume": 599665.7, "close_time": 1771603199999, "quote_volume": 160406.38062, "trades": 2901, "taker_buy_base": 327969.2, "taker_buy_quote": 87743.79976 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.2706, "high": 0.2746, "low": 0.2684, "close": 0.273, "volume": 596512.6, "close_time": 1771617599999, "quote_volume": 162484.69469, "trades": 1657, "taker_buy_base": 224899.8, "taker_buy_quote": 61358.90276 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.2729, "high": 0.2783, "low": 0.272, "close": 0.2767, "volume": 375361.7, "close_time": 1771631999999, "quote_volume": 103535.60672, "trades": 1201, "taker_buy_base": 158163.0, "taker_buy_quote": 43595.07244 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.2766, "high": 0.2768, "low": 0.2713, "close": 0.2762, "volume": 468119.1, "close_time": 1771646399999, "quote_volume": 128430.36913, "trades": 1616, "taker_buy_base": 275440.3, "taker_buy_quote": 75558.97767 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.2761, "high": 0.2782, "low": 0.2736, "close": 0.275, "volume": 758326.7, "close_time": 1771660799999, "quote_volume": 209375.99133, "trades": 3982, "taker_buy_base": 511101.1, "taker_buy_quote": 141187.34383 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.275, "high": 0.2778, "low": 0.2745, "close": 0.2753, "volume": 223367.9, "close_time": 1771675199999, "quote_volume": 61754.40864, "trades": 1172, "taker_buy_base": 122116.2, "taker_buy_quote": 33783.48901 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.2757, "high": 0.2763, "low": 0.2733, "close": 0.2737, "volume": 226487.9, "close_time": 1771689599999, "quote_volume": 62310.66059, "trades": 770, "taker_buy_base": 159489.4, "taker_buy_quote": 43899.92399 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.2735, "high": 0.2736, "low": 0.269, "close": 0.2692, "volume": 154961.5, "close_time": 1771703999999, "quote_volume": 41959.71525, "trades": 1015, "taker_buy_base": 78933.6, "taker_buy_quote": 21373.7667 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.2691, "high": 0.2718, "low": 0.2689, "close": 0.2692, "volume": 147181.3, "close_time": 1771718399999, "quote_volume": 39730.16611, "trades": 1015, "taker_buy_base": 47228.1, "taker_buy_quote": 12762.52069 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.269, "high": 0.2849, "low": 0.2661, "close": 0.2841, "volume": 3821520.8, "close_time": 1771732799999, "quote_volume": 1060853.67463, "trades": 16637, "taker_buy_base": 2328170.3, "taker_buy_quote": 646964.5274 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.2842, "high": 0.2912, "low": 0.273, "close": 0.2735, "volume": 1784202.6, "close_time": 1771747199999, "quote_volume": 509307.41872, "trades": 6534, "taker_buy_base": 1067739.9, "taker_buy_quote": 305586.86975 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.2738, "high": 0.2799, "low": 0.2703, "close": 0.2738, "volume": 856154.2, "close_time": 1771761599999, "quote_volume": 235937.5977, "trades": 3032, "taker_buy_base": 471140.4, "taker_buy_quote": 130034.22683 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.2739, "high": 0.276, "low": 0.2702, "close": 0.2753, "volume": 398541.5, "close_time": 1771775999999, "quote_volume": 108665.51861, "trades": 1823, "taker_buy_base": 218896.1, "taker_buy_quote": 59756.43591 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.2752, "high": 0.2753, "low": 0.2726, "close": 0.2732, "volume": 128188.8, "close_time": 1771790399999, "quote_volume": 35144.96465, "trades": 828, "taker_buy_base": 55475.4, "taker_buy_quote": 15212.41575 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.2732, "high": 0.2743, "low": 0.27, "close": 0.2724, "volume": 124922.0, "close_time": 1771804799999, "quote_volume": 33918.40418, "trades": 688, "taker_buy_base": 64517.7, "taker_buy_quote": 17535.08589 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.2723, "high": 0.2723, "low": 0.255, "close": 0.2604, "volume": 993168.3, "close_time": 1771819199999, "quote_volume": 258832.0318, "trades": 4196, "taker_buy_base": 355905.0, "taker_buy_quote": 92646.31534 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.2604, "high": 0.265, "low": 0.2581, "close": 0.2639, "volume": 217643.9, "close_time": 1771833599999, "quote_volume": 56947.52194, "trades": 1220, "taker_buy_base": 97588.6, "taker_buy_quote": 25526.95727 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.2637, "high": 0.2648, "low": 0.2613, "close": 0.2632, "volume": 214620.8, "close_time": 1771847999999, "quote_volume": 56443.6214, "trades": 1216, "taker_buy_base": 85657.7, "taker_buy_quote": 22540.15856 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.2632, "high": 0.2683, "low": 0.2614, "close": 0.2629, "volume": 326467.0, "close_time": 1771862399999, "quote_volume": 86249.4663, "trades": 2271, "taker_buy_base": 145393.7, "taker_buy_quote": 38420.3873 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.2627, "high": 0.2661, "low": 0.2606, "close": 0.2627, "volume": 525065.1, "close_time": 1771876799999, "quote_volume": 138573.53697, "trades": 2836, "taker_buy_base": 229894.2, "taker_buy_quote": 60723.39859 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.2626, "high": 0.267, "low": 0.2616, "close": 0.2648, "volume": 190342.1, "close_time": 1771891199999, "quote_volume": 50436.10065, "trades": 1130, "taker_buy_base": 98641.6, "taker_buy_quote": 26130.91115 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.2649, "high": 0.2653, "low": 0.2573, "close": 0.2605, "volume": 498094.0, "close_time": 1771905599999, "quote_volume": 130106.04765, "trades": 3142, "taker_buy_base": 165174.7, "taker_buy_quote": 43128.12348 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.2605, "high": 0.2623, "low": 0.256, "close": 0.2567, "volume": 498937.1, "close_time": 1771919999999, "quote_volume": 129302.50337, "trades": 2628, "taker_buy_base": 282424.4, "taker_buy_quote": 73235.81647 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.2566, "high": 0.2578, "low": 0.2548, "close": 0.2567, "volume": 419078.8, "close_time": 1771934399999, "quote_volume": 107421.07258, "trades": 2294, "taker_buy_base": 194243.6, "taker_buy_quote": 49796.42542 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.2567, "high": 0.2635, "low": 0.256, "close": 0.2614, "volume": 510199.8, "close_time": 1771948799999, "quote_volume": 132062.02972, "trades": 2871, "taker_buy_base": 230334.3, "taker_buy_quote": 59599.83327 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.2613, "high": 0.2659, "low": 0.2609, "close": 0.2649, "volume": 339248.2, "close_time": 1771963199999, "quote_volume": 89400.30509, "trades": 2067, "taker_buy_base": 188983.7, "taker_buy_quote": 49809.53652 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.2648, "high": 0.2676, "low": 0.2635, "close": 0.2644, "volume": 227652.0, "close_time": 1771977599999, "quote_volume": 60323.06988, "trades": 1433, "taker_buy_base": 160056.6, "taker_buy_quote": 42402.27267 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.2642, "high": 0.2721, "low": 0.2633, "close": 0.2675, "volume": 428436.8, "close_time": 1771991999999, "quote_volume": 115273.52396, "trades": 2576, "taker_buy_base": 182069.3, "taker_buy_quote": 48944.66232 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.2675, "high": 0.2696, "low": 0.2665, "close": 0.2677, "volume": 182161.1, "close_time": 1772006399999, "quote_volume": 48864.48496, "trades": 1042, "taker_buy_base": 86474.6, "taker_buy_quote": 23204.28997 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.2677, "high": 0.2698, "low": 0.2666, "close": 0.2686, "volume": 125375.6, "close_time": 1772020799999, "quote_volume": 33616.62014, "trades": 807, "taker_buy_base": 66168.0, "taker_buy_quote": 17762.43603 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.2689, "high": 0.275, "low": 0.2687, "close": 0.2744, "volume": 325518.5, "close_time": 1772035199999, "quote_volume": 88484.74047, "trades": 1904, "taker_buy_base": 176252.1, "taker_buy_quote": 47913.02725 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.2746, "high": 0.282, "low": 0.2744, "close": 0.2817, "volume": 203583.1, "close_time": 1772049599999, "quote_volume": 56607.16062, "trades": 1774, "taker_buy_base": 97746.7, "taker_buy_quote": 27206.00684 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.2814, "high": 0.2833, "low": 0.2731, "close": 0.2764, "volume": 310035.2, "close_time": 1772063999999, "quote_volume": 86411.81732, "trades": 1528, "taker_buy_base": 146006.4, "taker_buy_quote": 40694.94565 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.2761, "high": 0.2785, "low": 0.2725, "close": 0.2731, "volume": 217834.5, "close_time": 1772078399999, "quote_volume": 59956.34966, "trades": 1175, "taker_buy_base": 67996.5, "taker_buy_quote": 18734.58649 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.2731, "high": 0.2753, "low": 0.2707, "close": 0.2731, "volume": 141573.5, "close_time": 1772092799999, "quote_volume": 38637.55675, "trades": 1009, "taker_buy_base": 61402.9, "taker_buy_quote": 16764.54074 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.273, "high": 0.2759, "low": 0.2728, "close": 0.2734, "volume": 136779.3, "close_time": 1772107199999, "quote_volume": 37526.48073, "trades": 1173, "taker_buy_base": 67619.7, "taker_buy_quote": 18560.66216 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.2734, "high": 0.2753, "low": 0.2691, "close": 0.2725, "volume": 198595.3, "close_time": 1772121599999, "quote_volume": 53961.99878, "trades": 1025, "taker_buy_base": 94363.3, "taker_buy_quote": 25659.82994 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.2723, "high": 0.2732, "low": 0.2653, "close": 0.2722, "volume": 241647.6, "close_time": 1772135999999, "quote_volume": 64884.41102, "trades": 1464, "taker_buy_base": 127564.5, "taker_buy_quote": 34230.17736 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.2721, "high": 0.273, "low": 0.2707, "close": 0.272, "volume": 79003.2, "close_time": 1772150399999, "quote_volume": 21487.31833, "trades": 600, "taker_buy_base": 49569.4, "taker_buy_quote": 13481.23697 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.2722, "high": 0.2832, "low": 0.2722, "close": 0.2821, "volume": 1139301.0, "close_time": 1772164799999, "quote_volume": 318611.10883, "trades": 5416, "taker_buy_base": 568517.0, "taker_buy_quote": 158956.12707 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.2824, "high": 0.2842, "low": 0.2772, "close": 0.2787, "volume": 220339.9, "close_time": 1772179199999, "quote_volume": 61857.75855, "trades": 1089, "taker_buy_base": 114414.1, "taker_buy_quote": 32144.91222 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.2787, "high": 0.284, "low": 0.278, "close": 0.2783, "volume": 937566.7, "close_time": 1772193599999, "quote_volume": 263838.89028, "trades": 4005, "taker_buy_base": 686713.5, "taker_buy_quote": 193399.5166 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.2783, "high": 0.2805, "low": 0.2736, "close": 0.2759, "volume": 447491.5, "close_time": 1772207999999, "quote_volume": 123815.76848, "trades": 2494, "taker_buy_base": 252506.2, "taker_buy_quote": 69966.84631 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.2759, "high": 0.2782, "low": 0.2722, "close": 0.2736, "volume": 244335.1, "close_time": 1772222399999, "quote_volume": 67141.79089, "trades": 1188, "taker_buy_base": 127335.4, "taker_buy_quote": 35017.23959 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.2736, "high": 0.2763, "low": 0.2684, "close": 0.2761, "volume": 158688.3, "close_time": 1772236799999, "quote_volume": 43241.28616, "trades": 1044, "taker_buy_base": 90876.0, "taker_buy_quote": 24827.24045 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.2762, "high": 0.285, "low": 0.2749, "close": 0.2821, "volume": 358020.9, "close_time": 1772251199999, "quote_volume": 100729.51414, "trades": 1888, "taker_buy_base": 184769.9, "taker_buy_quote": 51929.69192 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.2824, "high": 0.2848, "low": 0.2656, "close": 0.269, "volume": 992479.1, "close_time": 1772265599999, "quote_volume": 274673.64879, "trades": 4433, "taker_buy_base": 482300.5, "taker_buy_quote": 133555.76099 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.2688, "high": 0.2688, "low": 0.26, "close": 0.263, "volume": 478258.9, "close_time": 1772279999999, "quote_volume": 126172.62802, "trades": 2075, "taker_buy_base": 252774.2, "taker_buy_quote": 66634.29081 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.2633, "high": 0.2728, "low": 0.263, "close": 0.2702, "volume": 452655.3, "close_time": 1772294399999, "quote_volume": 121445.05165, "trades": 2324, "taker_buy_base": 282528.4, "taker_buy_quote": 75718.75155 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.2703, "high": 0.276, "low": 0.267, "close": 0.2749, "volume": 252478.1, "close_time": 1772308799999, "quote_volume": 68375.67294, "trades": 1517, "taker_buy_base": 122678.3, "taker_buy_quote": 33185.15469 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.2747, "high": 0.2804, "low": 0.2741, "close": 0.2804, "volume": 120733.5, "close_time": 1772323199999, "quote_volume": 33546.80898, "trades": 885, "taker_buy_base": 75536.0, "taker_buy_quote": 20996.28225 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.2803, "high": 0.2823, "low": 0.2733, "close": 0.2772, "volume": 385693.7, "close_time": 1772337599999, "quote_volume": 107348.9792, "trades": 2017, "taker_buy_base": 207394.3, "taker_buy_quote": 57735.5751 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.2773, "high": 0.2781, "low": 0.2735, "close": 0.2761, "volume": 109067.8, "close_time": 1772351999999, "quote_volume": 30099.94899, "trades": 796, "taker_buy_base": 47825.2, "taker_buy_quote": 13205.54584 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.276, "high": 0.2762, "low": 0.2717, "close": 0.2748, "volume": 203741.1, "close_time": 1772366399999, "quote_volume": 55789.12303, "trades": 1101, "taker_buy_base": 130418.0, "taker_buy_quote": 35718.22015 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.2745, "high": 0.2766, "low": 0.2708, "close": 0.2724, "volume": 213097.1, "close_time": 1772380799999, "quote_volume": 58409.35854, "trades": 1393, "taker_buy_base": 102659.9, "taker_buy_quote": 28122.31462 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.2726, "high": 0.2742, "low": 0.267, "close": 0.267, "volume": 124757.9, "close_time": 1772395199999, "quote_volume": 33690.90136, "trades": 986, "taker_buy_base": 47577.6, "taker_buy_quote": 12846.9851 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.2672, "high": 0.2716, "low": 0.264, "close": 0.2687, "volume": 252350.8, "close_time": 1772409599999, "quote_volume": 67503.94942, "trades": 1315, "taker_buy_base": 139963.0, "taker_buy_quote": 37450.02146 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.2689, "high": 0.2738, "low": 0.2688, "close": 0.2718, "volume": 125088.3, "close_time": 1772423999999, "quote_volume": 33933.04168, "trades": 931, "taker_buy_base": 68243.2, "taker_buy_quote": 18506.29537 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.2719, "high": 0.2744, "low": 0.2695, "close": 0.2729, "volume": 215844.7, "close_time": 1772438399999, "quote_volume": 58691.1802, "trades": 1239, "taker_buy_base": 119174.0, "taker_buy_quote": 32426.86689 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.2729, "high": 0.2781, "low": 0.2709, "close": 0.2764, "volume": 376210.5, "close_time": 1772452799999, "quote_volume": 103279.79253, "trades": 1771, "taker_buy_base": 181705.1, "taker_buy_quote": 49845.68591 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.2763, "high": 0.2811, "low": 0.2709, "close": 0.2798, "volume": 390684.3, "close_time": 1772467199999, "quote_volume": 107810.11799, "trades": 2143, "taker_buy_base": 212486.4, "taker_buy_quote": 58671.72773 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.2798, "high": 0.2826, "low": 0.2768, "close": 0.2781, "volume": 248749.1, "close_time": 1772481599999, "quote_volume": 69572.68388, "trades": 1331, "taker_buy_base": 140024.1, "taker_buy_quote": 39189.3224 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.2784, "high": 0.2799, "low": 0.2749, "close": 0.2767, "volume": 112789.1, "close_time": 1772495999999, "quote_volume": 31328.43943, "trades": 868, "taker_buy_base": 51864.0, "taker_buy_quote": 14405.54241 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.2766, "high": 0.2772, "low": 0.2714, "close": 0.2734, "volume": 195788.2, "close_time": 1772510399999, "quote_volume": 53535.12353, "trades": 1084, "taker_buy_base": 102484.9, "taker_buy_quote": 28023.78868 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.2733, "high": 0.2761, "low": 0.272, "close": 0.2734, "volume": 300372.8, "close_time": 1772524799999, "quote_volume": 82245.67485, "trades": 1583, "taker_buy_base": 186557.6, "taker_buy_quote": 51105.71332 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.2735, "high": 0.2739, "low": 0.2694, "close": 0.2711, "volume": 257814.1, "close_time": 1772539199999, "quote_volume": 69950.75705, "trades": 1189, "taker_buy_base": 108144.2, "taker_buy_quote": 29361.35919 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.2712, "high": 0.2739, "low": 0.2668, "close": 0.2717, "volume": 259236.5, "close_time": 1772553599999, "quote_volume": 70007.43992, "trades": 1922, "taker_buy_base": 128891.9, "taker_buy_quote": 34824.6915 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.2713, "high": 0.2768, "low": 0.2709, "close": 0.2733, "volume": 267391.5, "close_time": 1772567999999, "quote_volume": 73223.71973, "trades": 1858, "taker_buy_base": 154116.1, "taker_buy_quote": 42235.86132 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.2733, "high": 0.2738, "low": 0.2692, "close": 0.2703, "volume": 210188.1, "close_time": 1772582399999, "quote_volume": 56917.92308, "trades": 1288, "taker_buy_base": 69456.8, "taker_buy_quote": 18835.22061 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.2706, "high": 0.2716, "low": 0.2672, "close": 0.2687, "volume": 156045.2, "close_time": 1772596799999, "quote_volume": 42083.81475, "trades": 1082, "taker_buy_base": 66913.8, "taker_buy_quote": 18074.22051 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.2688, "high": 0.2719, "low": 0.2682, "close": 0.2717, "volume": 90436.5, "close_time": 1772611199999, "quote_volume": 24391.10144, "trades": 789, "taker_buy_base": 55862.5, "taker_buy_quote": 15072.00916 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.2719, "high": 0.2766, "low": 0.2705, "close": 0.2731, "volume": 405941.3, "close_time": 1772625599999, "quote_volume": 111585.42766, "trades": 1756, "taker_buy_base": 159351.3, "taker_buy_quote": 43737.00458 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.2727, "high": 0.2808, "low": 0.2714, "close": 0.2801, "volume": 1065439.0, "close_time": 1772639999999, "quote_volume": 294500.79682, "trades": 3510, "taker_buy_base": 739622.1, "taker_buy_quote": 204430.49609 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.2799, "high": 0.2819, "low": 0.276, "close": 0.2795, "volume": 550870.2, "close_time": 1772654399999, "quote_volume": 153539.37914, "trades": 2112, "taker_buy_base": 160487.9, "taker_buy_quote": 44821.56794 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.2794, "high": 0.2796, "low": 0.2754, "close": 0.2775, "volume": 298859.1, "close_time": 1772668799999, "quote_volume": 83067.05447, "trades": 1907, "taker_buy_base": 90857.0, "taker_buy_quote": 25234.61021 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.2774, "high": 0.2819, "low": 0.2745, "close": 0.2813, "volume": 301889.9, "close_time": 1772683199999, "quote_volume": 83978.02282, "trades": 1356, "taker_buy_base": 150434.9, "taker_buy_quote": 41871.7747 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.2811, "high": 0.2883, "low": 0.28, "close": 0.2829, "volume": 745845.1, "close_time": 1772697599999, "quote_volume": 213124.5174, "trades": 3511, "taker_buy_base": 399272.3, "taker_buy_quote": 114126.31656 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.2829, "high": 0.2851, "low": 0.2806, "close": 0.2841, "volume": 224298.4, "close_time": 1772711999999, "quote_volume": 63440.17616, "trades": 1164, "taker_buy_base": 91085.2, "taker_buy_quote": 25752.5321 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.2841, "high": 0.2864, "low": 0.2797, "close": 0.285, "volume": 601223.2, "close_time": 1772726399999, "quote_volume": 170059.96041, "trades": 2400, "taker_buy_base": 274152.0, "taker_buy_quote": 77520.2167 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.2848, "high": 0.2855, "low": 0.2798, "close": 0.2839, "volume": 254141.5, "close_time": 1772740799999, "quote_volume": 71936.41341, "trades": 1181, "taker_buy_base": 110991.8, "taker_buy_quote": 31446.81513 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.284, "high": 0.2853, "low": 0.2821, "close": 0.2845, "volume": 183581.0, "close_time": 1772755199999, "quote_volume": 52131.40741, "trades": 844, "taker_buy_base": 128602.2, "taker_buy_quote": 36534.28006 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.2843, "high": 0.29, "low": 0.2804, "close": 0.2898, "volume": 464043.2, "close_time": 1772769599999, "quote_volume": 132327.12587, "trades": 1788, "taker_buy_base": 254571.6, "taker_buy_quote": 72594.11292 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.2897, "high": 0.29, "low": 0.2858, "close": 0.2876, "volume": 268818.2, "close_time": 1772783999999, "quote_volume": 77335.05348, "trades": 997, "taker_buy_base": 122429.7, "taker_buy_quote": 35251.19972 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.2876, "high": 0.2876, "low": 0.281, "close": 0.2834, "volume": 448117.7, "close_time": 1772798399999, "quote_volume": 126986.69702, "trades": 1588, "taker_buy_base": 201993.2, "taker_buy_quote": 57270.2199 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.2831, "high": 0.2847, "low": 0.2754, "close": 0.2771, "volume": 463357.0, "close_time": 1772812799999, "quote_volume": 129628.87884, "trades": 2280, "taker_buy_base": 240779.1, "taker_buy_quote": 67384.40002 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.2772, "high": 0.2798, "low": 0.2755, "close": 0.278, "volume": 201400.6, "close_time": 1772827199999, "quote_volume": 55868.076, "trades": 1133, "taker_buy_base": 108450.7, "taker_buy_quote": 30079.63084 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.2777, "high": 0.28, "low": 0.2764, "close": 0.2778, "volume": 191347.8, "close_time": 1772841599999, "quote_volume": 53275.86514, "trades": 948, "taker_buy_base": 119815.6, "taker_buy_quote": 33369.18968 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.278, "high": 0.2787, "low": 0.2741, "close": 0.2747, "volume": 113984.6, "close_time": 1772855999999, "quote_volume": 31483.16038, "trades": 695, "taker_buy_base": 42090.1, "taker_buy_quote": 11634.86509 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.2749, "high": 0.2794, "low": 0.2748, "close": 0.2777, "volume": 163931.3, "close_time": 1772870399999, "quote_volume": 45441.69994, "trades": 978, "taker_buy_base": 93269.0, "taker_buy_quote": 25843.39232 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.2779, "high": 0.2793, "low": 0.2768, "close": 0.2776, "volume": 118102.9, "close_time": 1772884799999, "quote_volume": 32852.02635, "trades": 677, "taker_buy_base": 63728.2, "taker_buy_quote": 17740.6885 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.2776, "high": 0.2822, "low": 0.2772, "close": 0.2781, "volume": 196685.8, "close_time": 1772899199999, "quote_volume": 54984.31489, "trades": 1006, "taker_buy_base": 92060.6, "taker_buy_quote": 25743.0777 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.2777, "high": 0.2806, "low": 0.2771, "close": 0.2783, "volume": 128695.2, "close_time": 1772913599999, "quote_volume": 35850.08398, "trades": 705, "taker_buy_base": 59560.7, "taker_buy_quote": 16600.24593 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.2783, "high": 0.2784, "low": 0.2747, "close": 0.2754, "volume": 104371.5, "close_time": 1772927999999, "quote_volume": 28805.45233, "trades": 554, "taker_buy_base": 49253.6, "taker_buy_quote": 13586.95834 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.2755, "high": 0.2757, "low": 0.2705, "close": 0.2726, "volume": 249335.3, "close_time": 1772942399999, "quote_volume": 68152.84979, "trades": 1016, "taker_buy_base": 120437.0, "taker_buy_quote": 32905.8488 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.2724, "high": 0.2754, "low": 0.2712, "close": 0.2747, "volume": 89896.2, "close_time": 1772956799999, "quote_volume": 24551.05071, "trades": 555, "taker_buy_base": 49104.3, "taker_buy_quote": 13418.26626 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.2748, "high": 0.2756, "low": 0.273, "close": 0.2741, "volume": 62311.2, "close_time": 1772971199999, "quote_volume": 17107.11354, "trades": 354, "taker_buy_base": 20941.0, "taker_buy_quote": 5752.57164 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.2741, "high": 0.275, "low": 0.2726, "close": 0.2733, "volume": 118773.7, "close_time": 1772985599999, "quote_volume": 32515.38329, "trades": 568, "taker_buy_base": 61977.8, "taker_buy_quote": 16972.83467 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.2728, "high": 0.2769, "low": 0.2721, "close": 0.2763, "volume": 94010.0, "close_time": 1772999999999, "quote_volume": 25728.57128, "trades": 498, "taker_buy_base": 54150.9, "taker_buy_quote": 14817.87969 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.2761, "high": 0.2773, "low": 0.2717, "close": 0.2722, "volume": 197990.7, "close_time": 1773014399999, "quote_volume": 54269.68421, "trades": 1095, "taker_buy_base": 79279.4, "taker_buy_quote": 21774.42471 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.2724, "high": 0.2783, "low": 0.2708, "close": 0.2749, "volume": 277866.8, "close_time": 1773028799999, "quote_volume": 76151.53992, "trades": 1225, "taker_buy_base": 154170.4, "taker_buy_quote": 42321.76904 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.2751, "high": 0.2776, "low": 0.2726, "close": 0.2743, "volume": 174385.3, "close_time": 1773043199999, "quote_volume": 48066.11496, "trades": 752, "taker_buy_base": 92053.7, "taker_buy_quote": 25384.42725 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.2747, "high": 0.2759, "low": 0.2719, "close": 0.2731, "volume": 94468.5, "close_time": 1773057599999, "quote_volume": 25882.27563, "trades": 593, "taker_buy_base": 40644.2, "taker_buy_quote": 11133.74241 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.2731, "high": 0.2764, "low": 0.2731, "close": 0.2738, "volume": 133060.2, "close_time": 1773071999999, "quote_volume": 36581.26151, "trades": 871, "taker_buy_base": 54357.8, "taker_buy_quote": 14941.3771 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.2738, "high": 0.2773, "low": 0.2736, "close": 0.2756, "volume": 145128.1, "close_time": 1773086399999, "quote_volume": 39887.07226, "trades": 708, "taker_buy_base": 71357.1, "taker_buy_quote": 19633.85508 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.2753, "high": 0.2767, "low": 0.2742, "close": 0.2757, "volume": 59892.6, "close_time": 1773100799999, "quote_volume": 16498.89374, "trades": 423, "taker_buy_base": 28803.5, "taker_buy_quote": 7935.03435 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.2757, "high": 0.2785, "low": 0.2751, "close": 0.2771, "volume": 112939.2, "close_time": 1773115199999, "quote_volume": 31304.00148, "trades": 781, "taker_buy_base": 52311.4, "taker_buy_quote": 14504.97496 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.2771, "high": 0.2778, "low": 0.2758, "close": 0.2765, "volume": 131185.5, "close_time": 1773129599999, "quote_volume": 36313.10253, "trades": 601, "taker_buy_base": 57589.8, "taker_buy_quote": 15947.28658 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.2765, "high": 0.2784, "low": 0.2765, "close": 0.2773, "volume": 112567.7, "close_time": 1773143999999, "quote_volume": 31240.32017, "trades": 686, "taker_buy_base": 61744.8, "taker_buy_quote": 17141.29166 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.2773, "high": 0.2808, "low": 0.2754, "close": 0.2798, "volume": 364311.1, "close_time": 1773158399999, "quote_volume": 101226.57125, "trades": 1700, "taker_buy_base": 210776.9, "taker_buy_quote": 58547.97075 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.2798, "high": 0.2803, "low": 0.2768, "close": 0.2774, "volume": 144313.8, "close_time": 1773172799999, "quote_volume": 40164.4074, "trades": 756, "taker_buy_base": 66363.3, "taker_buy_quote": 18467.82444 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.2775, "high": 0.2786, "low": 0.2761, "close": 0.2778, "volume": 67812.0, "close_time": 1773187199999, "quote_volume": 18816.91942, "trades": 450, "taker_buy_base": 24809.7, "taker_buy_quote": 6891.08524 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.2773, "high": 0.2791, "low": 0.2771, "close": 0.2783, "volume": 117143.5, "close_time": 1773201599999, "quote_volume": 32610.76775, "trades": 505, "taker_buy_base": 63195.0, "taker_buy_quote": 17595.34539 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.278, "high": 0.2791, "low": 0.2759, "close": 0.2762, "volume": 124072.1, "close_time": 1773215999999, "quote_volume": 34470.0241, "trades": 829, "taker_buy_base": 49276.0, "taker_buy_quote": 13689.56181 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.2762, "high": 0.2777, "low": 0.275, "close": 0.2765, "volume": 108664.5, "close_time": 1773230399999, "quote_volume": 30041.35205, "trades": 663, "taker_buy_base": 51039.3, "taker_buy_quote": 14125.84675 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.2764, "high": 0.2784, "low": 0.2755, "close": 0.2767, "volume": 244814.6, "close_time": 1773244799999, "quote_volume": 67818.98939, "trades": 1405, "taker_buy_base": 126006.5, "taker_buy_quote": 34923.53113 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.2767, "high": 0.2778, "low": 0.2747, "close": 0.2756, "volume": 112943.0, "close_time": 1773259199999, "quote_volume": 31204.99465, "trades": 1054, "taker_buy_base": 44285.6, "taker_buy_quote": 12253.8087 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.2756, "high": 0.279, "low": 0.2748, "close": 0.2782, "volume": 59272.8, "close_time": 1773273599999, "quote_volume": 16429.25571, "trades": 811, "taker_buy_base": 37847.8, "taker_buy_quote": 10493.84888 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.2782, "high": 0.2785, "low": 0.2763, "close": 0.2771, "volume": 79418.3, "close_time": 1773287999999, "quote_volume": 22001.09037, "trades": 870, "taker_buy_base": 41704.0, "taker_buy_quote": 11558.46616 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.2774, "high": 0.2781, "low": 0.2763, "close": 0.277, "volume": 73351.8, "close_time": 1773302399999, "quote_volume": 20322.10988, "trades": 841, "taker_buy_base": 30437.4, "taker_buy_quote": 8435.37766 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.2771, "high": 0.2789, "low": 0.2769, "close": 0.278, "volume": 82480.6, "close_time": 1773316799999, "quote_volume": 22917.61288, "trades": 854, "taker_buy_base": 34214.0, "taker_buy_quote": 9513.22944 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.2781, "high": 0.2811, "low": 0.2776, "close": 0.2802, "volume": 237084.8, "close_time": 1773331199999, "quote_volume": 66294.99409, "trades": 2060, "taker_buy_base": 130441.9, "taker_buy_quote": 36507.46869 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.2802, "high": 0.2825, "low": 0.2788, "close": 0.2819, "volume": 247976.9, "close_time": 1773345599999, "quote_volume": 69437.89301, "trades": 1556, "taker_buy_base": 125387.0, "taker_buy_quote": 35130.08068 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.2819, "high": 0.2821, "low": 0.2787, "close": 0.2812, "volume": 105881.0, "close_time": 1773359999999, "quote_volume": 29657.52032, "trades": 935, "taker_buy_base": 49457.2, "taker_buy_quote": 13851.09851 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.2812, "high": 0.284, "low": 0.2805, "close": 0.2831, "volume": 163780.2, "close_time": 1773374399999, "quote_volume": 46278.68352, "trades": 1344, "taker_buy_base": 86524.4, "taker_buy_quote": 24445.82564 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.2831, "high": 0.2847, "low": 0.2813, "close": 0.2819, "volume": 191405.6, "close_time": 1773388799999, "quote_volume": 54264.11517, "trades": 1065, "taker_buy_base": 111283.7, "taker_buy_quote": 31549.55244 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.2819, "high": 0.2835, "low": 0.2811, "close": 0.2828, "volume": 125714.5, "close_time": 1773403199999, "quote_volume": 35486.69885, "trades": 922, "taker_buy_base": 74716.8, "taker_buy_quote": 21090.55256 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.2826, "high": 0.2872, "low": 0.2825, "close": 0.2856, "volume": 152681.0, "close_time": 1773417599999, "quote_volume": 43542.61445, "trades": 1249, "taker_buy_base": 83727.8, "taker_buy_quote": 23874.11736 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.2859, "high": 0.2899, "low": 0.2858, "close": 0.2896, "volume": 211917.2, "close_time": 1773431999999, "quote_volume": 61135.22109, "trades": 1763, "taker_buy_base": 138983.8, "taker_buy_quote": 40085.99554 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.2897, "high": 0.2905, "low": 0.2855, "close": 0.2896, "volume": 161626.3, "close_time": 1773446399999, "quote_volume": 46595.59298, "trades": 1345, "taker_buy_base": 99319.2, "taker_buy_quote": 28636.74301 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.2896, "high": 0.2897, "low": 0.2852, "close": 0.2891, "volume": 138391.0, "close_time": 1773460799999, "quote_volume": 39751.12765, "trades": 1551, "taker_buy_base": 64383.4, "taker_buy_quote": 18486.51151 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.2891, "high": 0.2939, "low": 0.2891, "close": 0.2921, "volume": 359276.2, "close_time": 1773475199999, "quote_volume": 104760.49329, "trades": 2648, "taker_buy_base": 154552.2, "taker_buy_quote": 45067.21086 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.2923, "high": 0.2964, "low": 0.2898, "close": 0.2905, "volume": 449374.9, "close_time": 1773489599999, "quote_volume": 131977.61691, "trades": 2338, "taker_buy_base": 225798.6, "taker_buy_quote": 66408.39773 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.2905, "high": 0.2922, "low": 0.288, "close": 0.2892, "volume": 135152.6, "close_time": 1773503999999, "quote_volume": 39117.52933, "trades": 1109, "taker_buy_base": 58510.7, "taker_buy_quote": 16942.82256 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.289, "high": 0.2911, "low": 0.2886, "close": 0.2899, "volume": 65937.0, "close_time": 1773518399999, "quote_volume": 19106.38218, "trades": 451, "taker_buy_base": 37612.0, "taker_buy_quote": 10903.4658 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.29, "high": 0.2934, "low": 0.2888, "close": 0.2896, "volume": 123015.1, "close_time": 1773532799999, "quote_volume": 35778.47359, "trades": 905, "taker_buy_base": 58055.1, "taker_buy_quote": 16895.54533 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.2897, "high": 0.29, "low": 0.2845, "close": 0.2846, "volume": 253421.7, "close_time": 1773547199999, "quote_volume": 72519.52998, "trades": 1205, "taker_buy_base": 90349.4, "taker_buy_quote": 25883.32351 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.2848, "high": 0.2869, "low": 0.2841, "close": 0.285, "volume": 131605.0, "close_time": 1773561599999, "quote_volume": 37563.79268, "trades": 672, "taker_buy_base": 65346.5, "taker_buy_quote": 18660.56876 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.2854, "high": 0.2862, "low": 0.2829, "close": 0.2835, "volume": 86434.9, "close_time": 1773575999999, "quote_volume": 24574.71911, "trades": 490, "taker_buy_base": 38412.9, "taker_buy_quote": 10925.10024 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.2834, "high": 0.2878, "low": 0.2826, "close": 0.2849, "volume": 202059.5, "close_time": 1773590399999, "quote_volume": 57675.28662, "trades": 1054, "taker_buy_base": 111072.5, "taker_buy_quote": 31724.27091 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.2853, "high": 0.2862, "low": 0.2834, "close": 0.2836, "volume": 56285.1, "close_time": 1773604799999, "quote_volume": 16020.65702, "trades": 367, "taker_buy_base": 24027.0, "taker_buy_quote": 6844.89253 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.2835, "high": 0.2864, "low": 0.2833, "close": 0.2858, "volume": 78772.7, "close_time": 1773619199999, "quote_volume": 22421.8346, "trades": 473, "taker_buy_base": 42645.2, "taker_buy_quote": 12152.14219 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.286, "high": 0.2908, "low": 0.2832, "close": 0.2889, "volume": 388736.7, "close_time": 1773633599999, "quote_volume": 111218.24759, "trades": 1543, "taker_buy_base": 244367.0, "taker_buy_quote": 69866.84994 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.2891, "high": 0.2902, "low": 0.2872, "close": 0.2876, "volume": 83614.9, "close_time": 1773647999999, "quote_volume": 24134.97123, "trades": 540, "taker_buy_base": 45151.4, "taker_buy_quote": 13038.26137 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.288, "high": 0.2922, "low": 0.2871, "close": 0.2917, "volume": 135204.9, "close_time": 1773662399999, "quote_volume": 39192.97712, "trades": 919, "taker_buy_base": 77696.8, "taker_buy_quote": 22524.44317 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.2915, "high": 0.2935, "low": 0.2894, "close": 0.2903, "volume": 230411.7, "close_time": 1773676799999, "quote_volume": 67296.92568, "trades": 1049, "taker_buy_base": 111224.3, "taker_buy_quote": 32492.14136 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.2903, "high": 0.2922, "low": 0.2902, "close": 0.291, "volume": 55627.7, "close_time": 1773691199999, "quote_volume": 16203.29341, "trades": 623, "taker_buy_base": 24833.9, "taker_buy_quote": 7234.64128 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.291, "high": 0.2947, "low": 0.2906, "close": 0.2941, "volume": 64925.7, "close_time": 1773705599999, "quote_volume": 19030.14027, "trades": 560, "taker_buy_base": 45017.6, "taker_buy_quote": 13200.35021 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.294, "high": 0.2975, "low": 0.289, "close": 0.2919, "volume": 305444.5, "close_time": 1773719999999, "quote_volume": 89493.6268, "trades": 1510, "taker_buy_base": 104556.5, "taker_buy_quote": 30645.30194 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.2919, "high": 0.2924, "low": 0.2891, "close": 0.2907, "volume": 101653.3, "close_time": 1773734399999, "quote_volume": 29529.79342, "trades": 623, "taker_buy_base": 47474.0, "taker_buy_quote": 13798.99603 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.2909, "high": 0.295, "low": 0.2905, "close": 0.2941, "volume": 102545.8, "close_time": 1773748799999, "quote_volume": 30012.77213, "trades": 793, "taker_buy_base": 54227.1, "taker_buy_quote": 15875.39827 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.294, "high": 0.2969, "low": 0.2919, "close": 0.2944, "volume": 180488.4, "close_time": 1773763199999, "quote_volume": 53169.5189, "trades": 1536, "taker_buy_base": 87378.0, "taker_buy_quote": 25757.79901 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.2945, "high": 0.2996, "low": 0.2942, "close": 0.2961, "volume": 140499.9, "close_time": 1773777599999, "quote_volume": 41769.15557, "trades": 1004, "taker_buy_base": 75473.4, "taker_buy_quote": 22444.9674 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.2963, "high": 0.2996, "low": 0.2948, "close": 0.2948, "volume": 190267.8, "close_time": 1773791999999, "quote_volume": 56645.60418, "trades": 1404, "taker_buy_base": 105279.7, "taker_buy_quote": 31356.39837 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.2949, "high": 0.3, "low": 0.2935, "close": 0.2997, "volume": 180740.0, "close_time": 1773806399999, "quote_volume": 53544.71796, "trades": 924, "taker_buy_base": 90979.7, "taker_buy_quote": 26972.01886 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.2998, "high": 0.3097, "low": 0.2953, "close": 0.3038, "volume": 1863176.4, "close_time": 1773820799999, "quote_volume": 566710.27987, "trades": 7334, "taker_buy_base": 1023569.0, "taker_buy_quote": 311791.36345 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.3038, "high": 0.3735, "low": 0.2998, "close": 0.3458, "volume": 10616729.5, "close_time": 1773835199999, "quote_volume": 3519792.79636, "trades": 47666, "taker_buy_base": 5686855.6, "taker_buy_quote": 1878446.39042 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.3463, "high": 0.3893, "low": 0.295, "close": 0.3026, "volume": 13891075.8, "close_time": 1773849599999, "quote_volume": 4763930.74857, "trades": 54485, "taker_buy_base": 7004720.3, "taker_buy_quote": 2405668.36057 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.3023, "high": 0.3069, "low": 0.2981, "close": 0.3029, "volume": 1743158.6, "close_time": 1773863999999, "quote_volume": 527745.97455, "trades": 8995, "taker_buy_base": 1121364.8, "taker_buy_quote": 339646.49039 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.3026, "high": 0.303, "low": 0.2956, "close": 0.2977, "volume": 557054.2, "close_time": 1773878399999, "quote_volume": 166602.50426, "trades": 4280, "taker_buy_base": 248492.5, "taker_buy_quote": 74410.96071 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.2976, "high": 0.2976, "low": 0.2825, "close": 0.2848, "volume": 784246.2, "close_time": 1773892799999, "quote_volume": 225877.51404, "trades": 4259, "taker_buy_base": 362919.5, "taker_buy_quote": 104402.00798 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.2847, "high": 0.2889, "low": 0.2838, "close": 0.2858, "volume": 367305.2, "close_time": 1773907199999, "quote_volume": 105214.99873, "trades": 1837, "taker_buy_base": 218311.9, "taker_buy_quote": 62509.36192 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.2857, "high": 0.2934, "low": 0.2857, "close": 0.2904, "volume": 1910015.6, "close_time": 1773921599999, "quote_volume": 554741.61775, "trades": 4934, "taker_buy_base": 918224.6, "taker_buy_quote": 266528.37454 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.2905, "high": 0.2906, "low": 0.2771, "close": 0.2785, "volume": 943326.8, "close_time": 1773935999999, "quote_volume": 265530.28356, "trades": 5902, "taker_buy_base": 569455.9, "taker_buy_quote": 160147.13092 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.2785, "high": 0.2924, "low": 0.2784, "close": 0.292, "volume": 647610.6, "close_time": 1773950399999, "quote_volume": 186373.60907, "trades": 2527, "taker_buy_base": 450651.0, "taker_buy_quote": 129586.06658 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.292, "high": 0.308, "low": 0.291, "close": 0.3065, "volume": 1116458.8, "close_time": 1773964799999, "quote_volume": 337430.74891, "trades": 5241, "taker_buy_base": 657515.9, "taker_buy_quote": 198625.75201 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.3061, "high": 0.3074, "low": 0.2947, "close": 0.2961, "volume": 1413457.7, "close_time": 1773979199999, "quote_volume": 423588.89997, "trades": 4365, "taker_buy_base": 773576.3, "taker_buy_quote": 231827.56243 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.2959, "high": 0.2965, "low": 0.2889, "close": 0.2895, "volume": 922705.0, "close_time": 1773993599999, "quote_volume": 269791.22263, "trades": 2583, "taker_buy_base": 428809.0, "taker_buy_quote": 125514.48124 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.2895, "high": 0.2976, "low": 0.2887, "close": 0.2948, "volume": 3866622.5, "close_time": 1774007999999, "quote_volume": 1134282.97588, "trades": 28510, "taker_buy_base": 1348011.3, "taker_buy_quote": 395322.1388 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.2948, "high": 0.3009, "low": 0.2929, "close": 0.2983, "volume": 625214.8, "close_time": 1774022399999, "quote_volume": 185429.09427, "trades": 4315, "taker_buy_base": 400098.4, "taker_buy_quote": 118694.34256 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.298, "high": 0.3007, "low": 0.2954, "close": 0.2996, "volume": 225079.4, "close_time": 1774036799999, "quote_volume": 67195.16107, "trades": 1622, "taker_buy_base": 116200.3, "taker_buy_quote": 34706.47639 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.3001, "high": 0.3014, "low": 0.2956, "close": 0.3013, "volume": 142306.1, "close_time": 1774051199999, "quote_volume": 42473.37196, "trades": 1074, "taker_buy_base": 94145.9, "taker_buy_quote": 28092.96744 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.3011, "high": 0.3229, "low": 0.298, "close": 0.32, "volume": 3465145.6, "close_time": 1774065599999, "quote_volume": 1084533.1976, "trades": 15360, "taker_buy_base": 2037417.6, "taker_buy_quote": 637840.18392 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.32, "high": 0.3263, "low": 0.3024, "close": 0.3041, "volume": 2251648.5, "close_time": 1774079999999, "quote_volume": 713260.40189, "trades": 12220, "taker_buy_base": 1309110.9, "taker_buy_quote": 415619.40275 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.3039, "high": 0.3069, "low": 0.2985, "close": 0.2993, "volume": 521545.8, "close_time": 1774094399999, "quote_volume": 157489.30452, "trades": 2765, "taker_buy_base": 284912.2, "taker_buy_quote": 86030.07957 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.2992, "high": 0.302, "low": 0.2991, "close": 0.3016, "volume": 295779.1, "close_time": 1774108799999, "quote_volume": 88953.77969, "trades": 1827, "taker_buy_base": 203796.7, "taker_buy_quote": 61305.82046 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.3015, "high": 0.3019, "low": 0.2977, "close": 0.2986, "volume": 111152.8, "close_time": 1774123199999, "quote_volume": 33341.05059, "trades": 713, "taker_buy_base": 48413.9, "taker_buy_quote": 14521.01995 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.2987, "high": 0.2996, "low": 0.2912, "close": 0.2939, "volume": 294978.2, "close_time": 1774137599999, "quote_volume": 87162.64348, "trades": 1477, "taker_buy_base": 180794.7, "taker_buy_quote": 53416.04998 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.294, "high": 0.3024, "low": 0.2856, "close": 0.2977, "volume": 3459955.6, "close_time": 1774151999999, "quote_volume": 1029866.11901, "trades": 18459, "taker_buy_base": 1826307.8, "taker_buy_quote": 543859.20105 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.2977, "high": 0.3038, "low": 0.2947, "close": 0.3024, "volume": 778563.9, "close_time": 1774166399999, "quote_volume": 233435.59275, "trades": 4373, "taker_buy_base": 503199.2, "taker_buy_quote": 150943.47152 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.3027, "high": 0.3084, "low": 0.2957, "close": 0.2984, "volume": 1093773.8, "close_time": 1774180799999, "quote_volume": 331129.76928, "trades": 5910, "taker_buy_base": 560620.4, "taker_buy_quote": 169745.24951 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.2983, "high": 0.302, "low": 0.2968, "close": 0.2983, "volume": 473914.8, "close_time": 1774195199999, "quote_volume": 141967.68684, "trades": 3097, "taker_buy_base": 270857.7, "taker_buy_quote": 81167.08773 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.2986, "high": 0.2995, "low": 0.2942, "close": 0.2949, "volume": 238693.8, "close_time": 1774209599999, "quote_volume": 70767.77403, "trades": 1587, "taker_buy_base": 145468.3, "taker_buy_quote": 43140.95106 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.2952, "high": 0.2967, "low": 0.2895, "close": 0.2915, "volume": 356558.3, "close_time": 1774223999999, "quote_volume": 104298.77604, "trades": 2236, "taker_buy_base": 199706.9, "taker_buy_quote": 58422.21767 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.2916, "high": 0.2952, "low": 0.2858, "close": 0.2942, "volume": 680416.8, "close_time": 1774238399999, "quote_volume": 198331.93654, "trades": 3594, "taker_buy_base": 386561.0, "taker_buy_quote": 112725.56635 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.2941, "high": 0.2999, "low": 0.29, "close": 0.2937, "volume": 685070.7, "close_time": 1774252799999, "quote_volume": 200915.02458, "trades": 3550, "taker_buy_base": 383061.7, "taker_buy_quote": 112398.97312 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.2938, "high": 0.3029, "low": 0.2918, "close": 0.3008, "volume": 965093.2, "close_time": 1774267199999, "quote_volume": 287506.58178, "trades": 5671, "taker_buy_base": 522375.0, "taker_buy_quote": 155688.41223 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.3012, "high": 0.3053, "low": 0.2992, "close": 0.3022, "volume": 542335.3, "close_time": 1774281599999, "quote_volume": 163919.7058, "trades": 3501, "taker_buy_base": 326223.6, "taker_buy_quote": 98663.14846 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.3025, "high": 0.3064, "low": 0.298, "close": 0.2981, "volume": 242803.7, "close_time": 1774295999999, "quote_volume": 73316.44286, "trades": 1829, "taker_buy_base": 140316.7, "taker_buy_quote": 42389.49871 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.2981, "high": 0.3054, "low": 0.2975, "close": 0.304, "volume": 355176.3, "close_time": 1774310399999, "quote_volume": 107612.62738, "trades": 3028, "taker_buy_base": 205940.4, "taker_buy_quote": 62426.20446 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.304, "high": 0.3046, "low": 0.2972, "close": 0.2985, "volume": 470022.7, "close_time": 1774324799999, "quote_volume": 140868.81497, "trades": 3420, "taker_buy_base": 229675.3, "taker_buy_quote": 68820.48318 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.2984, "high": 0.2993, "low": 0.2959, "close": 0.2978, "volume": 209198.2, "close_time": 1774339199999, "quote_volume": 62174.26331, "trades": 1904, "taker_buy_base": 120173.7, "taker_buy_quote": 35693.22621 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.2977, "high": 0.2979, "low": 0.2914, "close": 0.2928, "volume": 467526.8, "close_time": 1774353599999, "quote_volume": 137263.69891, "trades": 2874, "taker_buy_base": 216830.2, "taker_buy_quote": 63604.07865 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.2929, "high": 0.294, "low": 0.2912, "close": 0.2937, "volume": 218516.5, "close_time": 1774367999999, "quote_volume": 63902.96539, "trades": 1786, "taker_buy_base": 132549.8, "taker_buy_quote": 38761.70977 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.2935, "high": 0.2956, "low": 0.2886, "close": 0.291, "volume": 359062.5, "close_time": 1774382399999, "quote_volume": 104750.1315, "trades": 2895, "taker_buy_base": 155363.5, "taker_buy_quote": 45315.99721 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.2909, "high": 0.2938, "low": 0.2889, "close": 0.29, "volume": 269095.8, "close_time": 1774396799999, "quote_volume": 78447.25624, "trades": 2273, "taker_buy_base": 176298.2, "taker_buy_quote": 51388.67588 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.2901, "high": 0.294, "low": 0.2864, "close": 0.2886, "volume": 348497.0, "close_time": 1774411199999, "quote_volume": 101086.52222, "trades": 2355, "taker_buy_base": 168418.0, "taker_buy_quote": 48890.24267 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.2886, "high": 0.2894, "low": 0.2866, "close": 0.2878, "volume": 166051.0, "close_time": 1774425599999, "quote_volume": 47819.37484, "trades": 1175, "taker_buy_base": 104336.7, "taker_buy_quote": 30053.83268 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.2876, "high": 0.2902, "low": 0.2859, "close": 0.2885, "volume": 154215.9, "close_time": 1774439999999, "quote_volume": 44454.00767, "trades": 1037, "taker_buy_base": 83475.9, "taker_buy_quote": 24071.54296 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.2886, "high": 0.2889, "low": 0.2832, "close": 0.2882, "volume": 505588.5, "close_time": 1774454399999, "quote_volume": 144533.33568, "trades": 2601, "taker_buy_base": 279362.4, "taker_buy_quote": 79848.05152 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.2883, "high": 0.295, "low": 0.2872, "close": 0.2919, "volume": 385302.3, "close_time": 1774468799999, "quote_volume": 112539.63377, "trades": 2318, "taker_buy_base": 230496.6, "taker_buy_quote": 67411.41687 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.2918, "high": 0.2961, "low": 0.2909, "close": 0.2931, "volume": 278675.8, "close_time": 1774483199999, "quote_volume": 81838.10651, "trades": 1884, "taker_buy_base": 157099.9, "taker_buy_quote": 46134.10668 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.2931, "high": 0.2941, "low": 0.2878, "close": 0.2887, "volume": 293615.9, "close_time": 1774497599999, "quote_volume": 85231.73461, "trades": 1053, "taker_buy_base": 105853.6, "taker_buy_quote": 30752.34737 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.2884, "high": 0.2895, "low": 0.2868, "close": 0.2892, "volume": 253569.0, "close_time": 1774511999999, "quote_volume": 73018.67835, "trades": 1005, "taker_buy_base": 140601.2, "taker_buy_quote": 40509.92444 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.289, "high": 0.2905, "low": 0.2837, "close": 0.2862, "volume": 569538.3, "close_time": 1774526399999, "quote_volume": 163384.49822, "trades": 2795, "taker_buy_base": 290672.4, "taker_buy_quote": 83417.59857 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.2862, "high": 0.2864, "low": 0.2791, "close": 0.2828, "volume": 437879.1, "close_time": 1774540799999, "quote_volume": 123921.61175, "trades": 2295, "taker_buy_base": 275920.0, "taker_buy_quote": 78132.35179 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.2827, "high": 0.2835, "low": 0.2779, "close": 0.2803, "volume": 168685.3, "close_time": 1774555199999, "quote_volume": 47251.78711, "trades": 1344, "taker_buy_base": 106274.7, "taker_buy_quote": 29763.83762 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.2802, "high": 0.2849, "low": 0.2797, "close": 0.2822, "volume": 181991.8, "close_time": 1774569599999, "quote_volume": 51415.32933, "trades": 1113, "taker_buy_base": 107304.3, "taker_buy_quote": 30310.4735 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.2822, "high": 0.283, "low": 0.2776, "close": 0.2795, "volume": 223097.6, "close_time": 1774583999999, "quote_volume": 62408.09473, "trades": 1289, "taker_buy_base": 118818.2, "taker_buy_quote": 33225.79956 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.2795, "high": 0.2811, "low": 0.2781, "close": 0.2791, "volume": 137013.0, "close_time": 1774598399999, "quote_volume": 38271.57889, "trades": 1011, "taker_buy_base": 90376.0, "taker_buy_quote": 25250.42121 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.2793, "high": 0.2801, "low": 0.273, "close": 0.2741, "volume": 428387.2, "close_time": 1774612799999, "quote_volume": 118278.90365, "trades": 2017, "taker_buy_base": 210244.1, "taker_buy_quote": 58020.51857 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.274, "high": 0.2786, "low": 0.2721, "close": 0.2762, "volume": 194343.2, "close_time": 1774627199999, "quote_volume": 53555.19324, "trades": 1442, "taker_buy_base": 122745.5, "taker_buy_quote": 33822.1746 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.2762, "high": 0.2772, "low": 0.2742, "close": 0.2766, "volume": 101914.9, "close_time": 1774641599999, "quote_volume": 28106.33365, "trades": 828, "taker_buy_base": 68669.3, "taker_buy_quote": 18938.99893 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.2764, "high": 0.2781, "low": 0.2752, "close": 0.2773, "volume": 53834.6, "close_time": 1774655999999, "quote_volume": 14914.31226, "trades": 451, "taker_buy_base": 22857.5, "taker_buy_quote": 6330.13608 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.2771, "high": 0.2775, "low": 0.2752, "close": 0.2766, "volume": 95199.8, "close_time": 1774670399999, "quote_volume": 26323.8066, "trades": 609, "taker_buy_base": 59357.2, "taker_buy_quote": 16420.44237 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.2763, "high": 0.2789, "low": 0.2756, "close": 0.2786, "volume": 176974.5, "close_time": 1774684799999, "quote_volume": 49021.65579, "trades": 1239, "taker_buy_base": 86590.0, "taker_buy_quote": 24000.08816 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.2782, "high": 0.2799, "low": 0.2765, "close": 0.2765, "volume": 179758.7, "close_time": 1774699199999, "quote_volume": 50061.29809, "trades": 857, "taker_buy_base": 114248.9, "taker_buy_quote": 31835.51685 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.2765, "high": 0.2812, "low": 0.276, "close": 0.2808, "volume": 164566.8, "close_time": 1774713599999, "quote_volume": 45844.64497, "trades": 922, "taker_buy_base": 103667.0, "taker_buy_quote": 28910.16983 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.2807, "high": 0.2809, "low": 0.2782, "close": 0.279, "volume": 56989.2, "close_time": 1774727999999, "quote_volume": 15927.22232, "trades": 334, "taker_buy_base": 32399.7, "taker_buy_quote": 9054.29009 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.2789, "high": 0.2797, "low": 0.2746, "close": 0.2749, "volume": 167334.7, "close_time": 1774742399999, "quote_volume": 46396.99802, "trades": 1037, "taker_buy_base": 76885.0, "taker_buy_quote": 21323.29818 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.2746, "high": 0.2753, "low": 0.271, "close": 0.2726, "volume": 261271.8, "close_time": 1774756799999, "quote_volume": 71162.5126, "trades": 1383, "taker_buy_base": 137335.2, "taker_buy_quote": 37414.83026 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.2726, "high": 0.2747, "low": 0.2719, "close": 0.2746, "volume": 122604.4, "close_time": 1774771199999, "quote_volume": 33561.6306, "trades": 601, "taker_buy_base": 78904.0, "taker_buy_quote": 21602.82249 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.2743, "high": 0.2765, "low": 0.2715, "close": 0.2727, "volume": 174672.9, "close_time": 1774785599999, "quote_volume": 47721.73641, "trades": 1211, "taker_buy_base": 91383.0, "taker_buy_quote": 24969.02847 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.2725, "high": 0.2725, "low": 0.2692, "close": 0.2704, "volume": 217925.3, "close_time": 1774799999999, "quote_volume": 58922.9424, "trades": 1416, "taker_buy_base": 97122.3, "taker_buy_quote": 26265.59824 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.2702, "high": 0.271, "low": 0.2678, "close": 0.2688, "volume": 53569.3, "close_time": 1774814399999, "quote_volume": 14439.46452, "trades": 452, "taker_buy_base": 25321.7, "taker_buy_quote": 6822.44813 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.2684, "high": 0.2722, "low": 0.2662, "close": 0.2715, "volume": 223109.5, "close_time": 1774828799999, "quote_volume": 60140.19212, "trades": 1549, "taker_buy_base": 130958.9, "taker_buy_quote": 35310.42409 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.2715, "high": 0.2779, "low": 0.2712, "close": 0.2779, "volume": 158577.7, "close_time": 1774843199999, "quote_volume": 43789.91698, "trades": 1341, "taker_buy_base": 71391.0, "taker_buy_quote": 19705.44596 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.2778, "high": 0.2806, "low": 0.2777, "close": 0.2797, "volume": 203798.8, "close_time": 1774857599999, "quote_volume": 56937.59, "trades": 1449, "taker_buy_base": 75023.8, "taker_buy_quote": 20977.82354 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.2799, "high": 0.2815, "low": 0.2781, "close": 0.2801, "volume": 348402.7, "close_time": 1774871999999, "quote_volume": 97280.86086, "trades": 3082, "taker_buy_base": 151156.7, "taker_buy_quote": 42244.68701 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.2801, "high": 0.2822, "low": 0.2786, "close": 0.2795, "volume": 363793.9, "close_time": 1774886399999, "quote_volume": 101985.59508, "trades": 1773, "taker_buy_base": 159458.4, "taker_buy_quote": 44705.35327 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.2796, "high": 0.2852, "low": 0.2773, "close": 0.2784, "volume": 272143.4, "close_time": 1774900799999, "quote_volume": 76582.33956, "trades": 1684, "taker_buy_base": 154737.7, "taker_buy_quote": 43582.39942 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.2783, "high": 0.2792, "low": 0.2767, "close": 0.2776, "volume": 113038.0, "close_time": 1774915199999, "quote_volume": 31440.73005, "trades": 803, "taker_buy_base": 64427.6, "taker_buy_quote": 17924.58221 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.2779, "high": 0.2805, "low": 0.2757, "close": 0.2783, "volume": 261883.7, "close_time": 1774929599999, "quote_volume": 72956.86931, "trades": 1838, "taker_buy_base": 125020.7, "taker_buy_quote": 34837.63781 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.2782, "high": 0.2806, "low": 0.2755, "close": 0.2758, "volume": 1188634.0, "close_time": 1774943999999, "quote_volume": 330747.10183, "trades": 10418, "taker_buy_base": 347258.2, "taker_buy_quote": 96663.0902 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.2758, "high": 0.2775, "low": 0.2723, "close": 0.2747, "volume": 121963.7, "close_time": 1774958399999, "quote_volume": 33514.75254, "trades": 806, "taker_buy_base": 71742.9, "taker_buy_quote": 19733.22288 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.2747, "high": 0.2784, "low": 0.2742, "close": 0.2756, "volume": 120126.6, "close_time": 1774972799999, "quote_volume": 33232.68224, "trades": 798, "taker_buy_base": 57695.6, "taker_buy_quote": 15965.48073 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.2754, "high": 0.2805, "low": 0.2754, "close": 0.2786, "volume": 108571.5, "close_time": 1774987199999, "quote_volume": 30264.79846, "trades": 1000, "taker_buy_base": 50240.9, "taker_buy_quote": 13993.31185 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.2787, "high": 0.2787, "low": 0.2764, "close": 0.2779, "volume": 46467.5, "close_time": 1775001599999, "quote_volume": 12904.42676, "trades": 402, "taker_buy_base": 21529.5, "taker_buy_quote": 5980.67298 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.2782, "high": 0.279, "low": 0.2744, "close": 0.2772, "volume": 86954.7, "close_time": 1775015999999, "quote_volume": 24052.10645, "trades": 693, "taker_buy_base": 40598.5, "taker_buy_quote": 11250.70592 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.2772, "high": 0.2817, "low": 0.2758, "close": 0.2814, "volume": 104928.2, "close_time": 1775030399999, "quote_volume": 29274.21545, "trades": 864, "taker_buy_base": 58134.7, "taker_buy_quote": 16236.39065 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.2813, "high": 0.2833, "low": 0.2799, "close": 0.2821, "volume": 120379.3, "close_time": 1775044799999, "quote_volume": 33878.2004, "trades": 859, "taker_buy_base": 58265.3, "taker_buy_quote": 16394.86317 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.282, "high": 0.283, "low": 0.2805, "close": 0.2812, "volume": 119352.0, "close_time": 1775059199999, "quote_volume": 33646.59838, "trades": 965, "taker_buy_base": 55810.3, "taker_buy_quote": 15745.64777 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.2813, "high": 0.2835, "low": 0.2796, "close": 0.2811, "volume": 130993.6, "close_time": 1775073599999, "quote_volume": 36885.13802, "trades": 786, "taker_buy_base": 31257.7, "taker_buy_quote": 8802.57219 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.2812, "high": 0.2814, "low": 0.2789, "close": 0.2802, "volume": 49277.4, "close_time": 1775087999999, "quote_volume": 13815.26066, "trades": 540, "taker_buy_base": 16530.1, "taker_buy_quote": 4632.53991 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.2802, "high": 0.2841, "low": 0.2744, "close": 0.2767, "volume": 383819.7, "close_time": 1775102399999, "quote_volume": 107350.86412, "trades": 2547, "taker_buy_base": 211858.1, "taker_buy_quote": 59321.28072 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.2768, "high": 0.2883, "low": 0.2724, "close": 0.2808, "volume": 1837241.3, "close_time": 1775116799999, "quote_volume": 517969.13134, "trades": 10650, "taker_buy_base": 1001239.8, "taker_buy_quote": 282195.82451 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.2806, "high": 0.2825, "low": 0.2752, "close": 0.2758, "volume": 435281.3, "close_time": 1775131199999, "quote_volume": 121348.58022, "trades": 2990, "taker_buy_base": 196515.2, "taker_buy_quote": 54887.05769 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.276, "high": 0.2826, "low": 0.275, "close": 0.2811, "volume": 302514.8, "close_time": 1775145599999, "quote_volume": 84022.19918, "trades": 1686, "taker_buy_base": 175773.8, "taker_buy_quote": 48825.95718 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.2808, "high": 0.2864, "low": 0.2804, "close": 0.2847, "volume": 287176.5, "close_time": 1775159999999, "quote_volume": 81388.81965, "trades": 1812, "taker_buy_base": 158555.5, "taker_buy_quote": 44886.38136 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.2846, "high": 0.2895, "low": 0.2831, "close": 0.2844, "volume": 308007.7, "close_time": 1775174399999, "quote_volume": 88221.19312, "trades": 1787, "taker_buy_base": 181235.4, "taker_buy_quote": 51941.42671 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.2844, "high": 0.2888, "low": 0.2796, "close": 0.2837, "volume": 838646.3, "close_time": 1775188799999, "quote_volume": 238716.77688, "trades": 4101, "taker_buy_base": 422688.9, "taker_buy_quote": 120232.57634 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.2837, "high": 0.2861, "low": 0.2833, "close": 0.2834, "volume": 169397.3, "close_time": 1775203199999, "quote_volume": 48224.36917, "trades": 1085, "taker_buy_base": 111642.7, "taker_buy_quote": 31792.49572 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.2834, "high": 0.2852, "low": 0.2832, "close": 0.2843, "volume": 46091.4, "close_time": 1775217599999, "quote_volume": 13094.7015, "trades": 476, "taker_buy_base": 23619.3, "taker_buy_quote": 6711.48454 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.2844, "high": 0.287, "low": 0.2821, "close": 0.2841, "volume": 128252.4, "close_time": 1775231999999, "quote_volume": 36453.63501, "trades": 952, "taker_buy_base": 72224.0, "taker_buy_quote": 20553.17202 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.2839, "high": 0.2899, "low": 0.2836, "close": 0.2892, "volume": 98229.5, "close_time": 1775246399999, "quote_volume": 28159.5736, "trades": 1069, "taker_buy_base": 56349.8, "taker_buy_quote": 16182.10432 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.2893, "high": 0.2896, "low": 0.2841, "close": 0.2851, "volume": 72555.7, "close_time": 1775260799999, "quote_volume": 20814.36136, "trades": 596, "taker_buy_base": 43038.7, "taker_buy_quote": 12354.20762 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.2848, "high": 0.285, "low": 0.2822, "close": 0.2843, "volume": 190143.0, "close_time": 1775275199999, "quote_volume": 53890.68562, "trades": 1587, "taker_buy_base": 83165.0, "taker_buy_quote": 23571.54113 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.2838, "high": 0.2847, "low": 0.2824, "close": 0.2838, "volume": 85928.5, "close_time": 1775289599999, "quote_volume": 24369.0355, "trades": 545, "taker_buy_base": 49210.5, "taker_buy_quote": 13958.01104 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.2837, "high": 0.2837, "low": 0.2806, "close": 0.282, "volume": 115066.1, "close_time": 1775303999999, "quote_volume": 32438.61253, "trades": 741, "taker_buy_base": 46920.7, "taker_buy_quote": 13218.22373 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.282, "high": 0.2838, "low": 0.2809, "close": 0.2826, "volume": 94268.3, "close_time": 1775318399999, "quote_volume": 26632.33984, "trades": 602, "taker_buy_base": 57194.3, "taker_buy_quote": 16151.93424 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.2826, "high": 0.2835, "low": 0.2801, "close": 0.2803, "volume": 71999.7, "close_time": 1775332799999, "quote_volume": 20331.74914, "trades": 517, "taker_buy_base": 40387.7, "taker_buy_quote": 11415.34308 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.2804, "high": 0.2822, "low": 0.28, "close": 0.2819, "volume": 61722.5, "close_time": 1775347199999, "quote_volume": 17373.98501, "trades": 337, "taker_buy_base": 33953.0, "taker_buy_quote": 9560.23346 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.282, "high": 0.2821, "low": 0.2788, "close": 0.2801, "volume": 101016.8, "close_time": 1775361599999, "quote_volume": 28298.73522, "trades": 1065, "taker_buy_base": 34902.4, "taker_buy_quote": 9775.75305 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.28, "high": 0.2811, "low": 0.2733, "close": 0.2747, "volume": 195501.3, "close_time": 1775375999999, "quote_volume": 54076.69417, "trades": 1467, "taker_buy_base": 86900.4, "taker_buy_quote": 24100.25602 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.2747, "high": 0.2791, "low": 0.2745, "close": 0.2776, "volume": 163766.0, "close_time": 1775390399999, "quote_volume": 45459.93281, "trades": 898, "taker_buy_base": 118427.9, "taker_buy_quote": 32892.08987 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.2777, "high": 0.279, "low": 0.2752, "close": 0.278, "volume": 146818.3, "close_time": 1775404799999, "quote_volume": 40666.33312, "trades": 1177, "taker_buy_base": 78702.0, "taker_buy_quote": 21831.64551 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.278, "high": 0.2787, "low": 0.2774, "close": 0.2777, "volume": 70510.0, "close_time": 1775419199999, "quote_volume": 19610.59239, "trades": 546, "taker_buy_base": 34308.7, "taker_buy_quote": 9545.10894 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.2779, "high": 0.283, "low": 0.2777, "close": 0.2813, "volume": 238457.6, "close_time": 1775433599999, "quote_volume": 66860.74766, "trades": 931, "taker_buy_base": 78416.2, "taker_buy_quote": 22004.68326 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.2812, "high": 0.2831, "low": 0.2799, "close": 0.2802, "volume": 133230.4, "close_time": 1775447999999, "quote_volume": 37480.3596, "trades": 747, "taker_buy_base": 56666.5, "taker_buy_quote": 15940.49963 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.2803, "high": 0.2823, "low": 0.2792, "close": 0.2803, "volume": 136347.9, "close_time": 1775462399999, "quote_volume": 38198.30373, "trades": 603, "taker_buy_base": 33073.1, "taker_buy_quote": 9287.10945 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.2805, "high": 0.283, "low": 0.2804, "close": 0.2827, "volume": 131752.8, "close_time": 1775476799999, "quote_volume": 37156.8026, "trades": 786, "taker_buy_base": 65045.2, "taker_buy_quote": 18355.33994 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.2828, "high": 0.283, "low": 0.2793, "close": 0.281, "volume": 122979.0, "close_time": 1775491199999, "quote_volume": 34554.05044, "trades": 932, "taker_buy_base": 47091.9, "taker_buy_quote": 13246.59842 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.2811, "high": 0.2842, "low": 0.2807, "close": 0.2838, "volume": 65989.2, "close_time": 1775505599999, "quote_volume": 18629.03924, "trades": 502, "taker_buy_base": 38106.5, "taker_buy_quote": 10762.69809 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.2838, "high": 0.2843, "low": 0.2784, "close": 0.2805, "volume": 134217.6, "close_time": 1775519999999, "quote_volume": 37694.52784, "trades": 991, "taker_buy_base": 54416.8, "taker_buy_quote": 15298.9055 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.2807, "high": 0.282, "low": 0.2793, "close": 0.2809, "volume": 101562.6, "close_time": 1775534399999, "quote_volume": 28505.01993, "trades": 749, "taker_buy_base": 42051.2, "taker_buy_quote": 11808.09596 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.2809, "high": 0.282, "low": 0.2795, "close": 0.2819, "volume": 85202.8, "close_time": 1775548799999, "quote_volume": 23918.37828, "trades": 825, "taker_buy_base": 37452.3, "taker_buy_quote": 10516.7753 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.282, "high": 0.2829, "low": 0.279, "close": 0.2792, "volume": 109121.6, "close_time": 1775563199999, "quote_volume": 30703.94447, "trades": 854, "taker_buy_base": 42424.6, "taker_buy_quote": 11939.33581 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.2793, "high": 0.2815, "low": 0.2774, "close": 0.2797, "volume": 178306.7, "close_time": 1775577599999, "quote_volume": 49792.4762, "trades": 1368, "taker_buy_base": 80144.8, "taker_buy_quote": 22392.45119 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.2796, "high": 0.2826, "low": 0.2795, "close": 0.2811, "volume": 111026.1, "close_time": 1775591999999, "quote_volume": 31234.0923, "trades": 1398, "taker_buy_base": 72642.9, "taker_buy_quote": 20445.76686 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.2812, "high": 0.2906, "low": 0.2803, "close": 0.2898, "volume": 246090.2, "close_time": 1775606399999, "quote_volume": 70462.891, "trades": 1523, "taker_buy_base": 135712.0, "taker_buy_quote": 38876.3613 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.2897, "high": 0.291, "low": 0.2874, "close": 0.2886, "volume": 201727.9, "close_time": 1775620799999, "quote_volume": 58367.72284, "trades": 1270, "taker_buy_base": 77521.3, "taker_buy_quote": 22442.48254 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.2886, "high": 0.2898, "low": 0.2872, "close": 0.2888, "volume": 120361.9, "close_time": 1775635199999, "quote_volume": 34724.29965, "trades": 1007, "taker_buy_base": 60511.9, "taker_buy_quote": 17462.35811 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.2887, "high": 0.292, "low": 0.2886, "close": 0.2914, "volume": 113911.4, "close_time": 1775649599999, "quote_volume": 33075.26371, "trades": 966, "taker_buy_base": 72148.2, "taker_buy_quote": 20949.05389 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.2915, "high": 0.2922, "low": 0.288, "close": 0.2904, "volume": 399646.9, "close_time": 1775663999999, "quote_volume": 115797.56072, "trades": 2742, "taker_buy_base": 209872.4, "taker_buy_quote": 60849.32996 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.2905, "high": 0.2928, "low": 0.29, "close": 0.2904, "volume": 110840.3, "close_time": 1775678399999, "quote_volume": 32293.31208, "trades": 862, "taker_buy_base": 64290.4, "taker_buy_quote": 18735.20875 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.2904, "high": 0.2908, "low": 0.286, "close": 0.2863, "volume": 78693.1, "close_time": 1775692799999, "quote_volume": 22700.50189, "trades": 650, "taker_buy_base": 37937.1, "taker_buy_quote": 10926.63985 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.2864, "high": 0.3025, "low": 0.2817, "close": 0.2882, "volume": 2831666.3, "close_time": 1775707199999, "quote_volume": 824136.38949, "trades": 13988, "taker_buy_base": 1760942.2, "taker_buy_quote": 511278.38246 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.2883, "high": 0.2888, "low": 0.2849, "close": 0.2872, "volume": 136049.9, "close_time": 1775721599999, "quote_volume": 39034.53753, "trades": 667, "taker_buy_base": 63712.4, "taker_buy_quote": 18270.19832 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.2869, "high": 0.289, "low": 0.2867, "close": 0.2873, "volume": 182520.8, "close_time": 1775735999999, "quote_volume": 52518.70068, "trades": 805, "taker_buy_base": 97351.3, "taker_buy_quote": 28016.62627 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.2874, "high": 0.2885, "low": 0.2847, "close": 0.2882, "volume": 89337.5, "close_time": 1775750399999, "quote_volume": 25601.92393, "trades": 664, "taker_buy_base": 38509.7, "taker_buy_quote": 11035.58078 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.2882, "high": 0.2885, "low": 0.2866, "close": 0.2881, "volume": 88901.8, "close_time": 1775764799999, "quote_volume": 25590.38351, "trades": 675, "taker_buy_base": 50383.3, "taker_buy_quote": 14512.73894 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.2884, "high": 0.2905, "low": 0.2881, "close": 0.2884, "volume": 53521.2, "close_time": 1775779199999, "quote_volume": 15477.4827, "trades": 416, "taker_buy_base": 23614.8, "taker_buy_quote": 6830.78669 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.2884, "high": 0.29, "low": 0.285, "close": 0.2887, "volume": 307298.8, "close_time": 1775793599999, "quote_volume": 88286.54864, "trades": 1542, "taker_buy_base": 153059.5, "taker_buy_quote": 44022.7105 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.2887, "high": 0.2897, "low": 0.2865, "close": 0.287, "volume": 114099.1, "close_time": 1775807999999, "quote_volume": 32902.47259, "trades": 517, "taker_buy_base": 70479.9, "taker_buy_quote": 20335.22546 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.286, "high": 0.289, "low": 0.286, "close": 0.2871, "volume": 80708.1, "close_time": 1775822399999, "quote_volume": 23225.59686, "trades": 323, "taker_buy_base": 58541.7, "taker_buy_quote": 16846.12626 } ] }, "1d": { "count": 331, "start_date": "2025-05-15T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.1, "high": 3.8674, "low": 0.1, "close": 2.625, "volume": 155864136.5, "close_time": 1747353599999, "quote_volume": 466187464.31783, "trades": 1480748, "taker_buy_base": 78727251.0, "taker_buy_quote": 235545983.67576 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 2.625, "high": 2.9691, "low": 2.4755, "close": 2.5579, "volume": 57663180.7, "close_time": 1747439999999, "quote_volume": 154697826.60823, "trades": 662718, "taker_buy_base": 29653021.9, "taker_buy_quote": 79445489.41357 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 2.5579, "high": 2.6252, "low": 2.1291, "close": 2.2749, "volume": 35796019.3, "close_time": 1747526399999, "quote_volume": 81384361.18716, "trades": 411155, "taker_buy_base": 19026976.0, "taker_buy_quote": 43287002.16567 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 2.2743, "high": 2.3833, "low": 2.137, "close": 2.2949, "volume": 25177203.5, "close_time": 1747612799999, "quote_volume": 56880651.70494, "trades": 407817, "taker_buy_base": 12456565.9, "taker_buy_quote": 28158640.35707 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 2.2946, "high": 2.3765, "low": 1.885, "close": 1.9926, "volume": 37956208.3, "close_time": 1747699199999, "quote_volume": 76677307.6744, "trades": 692544, "taker_buy_base": 18719611.3, "taker_buy_quote": 37816260.62124 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 1.993, "high": 2.0585, "low": 1.7743, "close": 1.9022, "volume": 34364368.1, "close_time": 1747785599999, "quote_volume": 64693211.13, "trades": 603203, "taker_buy_base": 17327427.4, "taker_buy_quote": 32637998.05883 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 1.9023, "high": 1.9994, "low": 1.7926, "close": 1.8614, "volume": 37306875.0, "close_time": 1747871999999, "quote_volume": 70294049.60171, "trades": 640506, "taker_buy_base": 18752330.2, "taker_buy_quote": 35343067.2964 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 1.8616, "high": 1.9329, "low": 1.7829, "close": 1.9022, "volume": 46438003.4, "close_time": 1747958399999, "quote_volume": 85353246.94508, "trades": 639007, "taker_buy_base": 22780341.7, "taker_buy_quote": 41881278.73326 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 1.9029, "high": 2.1597, "low": 1.8544, "close": 1.9703, "volume": 44281121.2, "close_time": 1748044799999, "quote_volume": 89520823.45636, "trades": 823073, "taker_buy_base": 21671138.3, "taker_buy_quote": 43828973.30747 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 1.9701, "high": 2.2736, "low": 1.9659, "close": 2.1557, "volume": 25448616.2, "close_time": 1748131199999, "quote_volume": 53564029.25751, "trades": 615532, "taker_buy_base": 12569833.9, "taker_buy_quote": 26467384.62875 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 2.1558, "high": 2.3026, "low": 1.9827, "close": 2.0548, "volume": 24322913.0, "close_time": 1748217599999, "quote_volume": 52003712.5404, "trades": 571291, "taker_buy_base": 11936862.9, "taker_buy_quote": 25500715.29634 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 2.0547, "high": 2.085, "low": 1.8654, "close": 1.9125, "volume": 15320681.7, "close_time": 1748303999999, "quote_volume": 29823286.16723, "trades": 370415, "taker_buy_base": 7154225.9, "taker_buy_quote": 13931910.67727 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 1.9125, "high": 1.9843, "low": 1.8207, "close": 1.967, "volume": 10851556.3, "close_time": 1748390399999, "quote_volume": 20584574.64916, "trades": 270189, "taker_buy_base": 5351564.7, "taker_buy_quote": 10159098.32706 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 1.9672, "high": 2.045, "low": 1.7559, "close": 1.8064, "volume": 14412086.9, "close_time": 1748476799999, "quote_volume": 27521170.66747, "trades": 381112, "taker_buy_base": 7114552.5, "taker_buy_quote": 13590688.2156 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 1.8068, "high": 1.8598, "low": 1.6538, "close": 1.6709, "volume": 21884156.3, "close_time": 1748563199999, "quote_volume": 37941944.95124, "trades": 564773, "taker_buy_base": 10646071.8, "taker_buy_quote": 18460444.91392 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 1.6701, "high": 1.671, "low": 1.4349, "close": 1.4475, "volume": 18664574.9, "close_time": 1748649599999, "quote_volume": 29243272.60387, "trades": 327338, "taker_buy_base": 8827396.1, "taker_buy_quote": 13830898.67347 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 1.4477, "high": 1.5284, "low": 1.3165, "close": 1.3418, "volume": 13891945.6, "close_time": 1748735999999, "quote_volume": 19153924.50778, "trades": 275598, "taker_buy_base": 7030818.2, "taker_buy_quote": 9690133.16192 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 1.3419, "high": 1.4204, "low": 1.2909, "close": 1.3811, "volume": 13039814.6, "close_time": 1748822399999, "quote_volume": 17710628.56647, "trades": 373822, "taker_buy_base": 6659555.4, "taker_buy_quote": 9049909.65875 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 1.3811, "high": 1.3833, "low": 1.2687, "close": 1.343, "volume": 8990577.5, "close_time": 1748908799999, "quote_volume": 11950717.43215, "trades": 229916, "taker_buy_base": 4357489.9, "taker_buy_quote": 5796765.87205 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 1.3431, "high": 1.5872, "low": 1.3293, "close": 1.5419, "volume": 25300093.4, "close_time": 1748995199999, "quote_volume": 37129979.26956, "trades": 663393, "taker_buy_base": 13345627.8, "taker_buy_quote": 19597169.10802 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 1.542, "high": 1.5703, "low": 1.3481, "close": 1.3657, "volume": 13684459.3, "close_time": 1749081599999, "quote_volume": 19613091.00164, "trades": 359616, "taker_buy_base": 6791383.0, "taker_buy_quote": 9724221.71528 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 1.3657, "high": 1.3904, "low": 1.1685, "close": 1.1872, "volume": 16125715.2, "close_time": 1749167999999, "quote_volume": 20618614.79776, "trades": 391582, "taker_buy_base": 7651237.9, "taker_buy_quote": 9763049.016 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 1.1872, "high": 1.3192, "low": 1.1866, "close": 1.2106, "volume": 11304682.4, "close_time": 1749254399999, "quote_volume": 14163910.54634, "trades": 331087, "taker_buy_base": 5750909.7, "taker_buy_quote": 7195795.79684 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 1.2106, "high": 1.3475, "low": 1.1921, "close": 1.3153, "volume": 11433456.2, "close_time": 1749340799999, "quote_volume": 14792962.45182, "trades": 310821, "taker_buy_base": 5510375.7, "taker_buy_quote": 7131199.0781 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 1.3152, "high": 1.3515, "low": 1.2531, "close": 1.2569, "volume": 6505467.8, "close_time": 1749427199999, "quote_volume": 8348861.51022, "trades": 178674, "taker_buy_base": 3104574.6, "taker_buy_quote": 3984763.0737 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 1.2568, "high": 1.445, "low": 1.2475, "close": 1.4316, "volume": 13640461.1, "close_time": 1749513599999, "quote_volume": 18315933.64588, "trades": 328978, "taker_buy_base": 6663421.7, "taker_buy_quote": 8946739.11678 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 1.4316, "high": 1.4459, "low": 1.3323, "close": 1.3794, "volume": 8707162.0, "close_time": 1749599999999, "quote_volume": 11923224.26712, "trades": 244529, "taker_buy_base": 4244667.0, "taker_buy_quote": 5815712.97688 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 1.3795, "high": 1.4298, "low": 1.3061, "close": 1.3214, "volume": 8175403.7, "close_time": 1749686399999, "quote_volume": 11107772.70334, "trades": 290770, "taker_buy_base": 3968611.8, "taker_buy_quote": 5388994.02304 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 1.3215, "high": 1.4624, "low": 1.2666, "close": 1.4558, "volume": 24927816.1, "close_time": 1749772799999, "quote_volume": 33936634.68722, "trades": 603910, "taker_buy_base": 12423131.2, "taker_buy_quote": 16950388.69551 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 1.4558, "high": 1.5976, "low": 1.2567, "close": 1.3178, "volume": 48178487.7, "close_time": 1749859199999, "quote_volume": 67925548.61257, "trades": 1106210, "taker_buy_base": 23123206.5, "taker_buy_quote": 32683084.37945 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 1.3178, "high": 1.3195, "low": 1.2119, "close": 1.2468, "volume": 9455134.8, "close_time": 1749945599999, "quote_volume": 11933651.9863, "trades": 267235, "taker_buy_base": 4544642.5, "taker_buy_quote": 5739222.47475 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 1.2468, "high": 1.2851, "low": 1.2178, "close": 1.2421, "volume": 5879295.6, "close_time": 1750031999999, "quote_volume": 7371195.88853, "trades": 191486, "taker_buy_base": 2912028.2, "taker_buy_quote": 3652362.85467 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 1.242, "high": 1.2637, "low": 1.1931, "close": 1.196, "volume": 7630847.6, "close_time": 1750118399999, "quote_volume": 9379464.40623, "trades": 200469, "taker_buy_base": 3714454.6, "taker_buy_quote": 4569280.24727 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 1.1961, "high": 1.2115, "low": 1.123, "close": 1.1392, "volume": 5620234.2, "close_time": 1750204799999, "quote_volume": 6596098.92962, "trades": 158879, "taker_buy_base": 2810752.7, "taker_buy_quote": 3299431.13982 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 1.1393, "high": 1.1561, "low": 1.0722, "close": 1.1225, "volume": 5077284.2, "close_time": 1750291199999, "quote_volume": 5658979.87839, "trades": 141464, "taker_buy_base": 2271103.8, "taker_buy_quote": 2530979.93058 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 1.1225, "high": 1.1322, "low": 1.0035, "close": 1.0485, "volume": 5095350.2, "close_time": 1750377599999, "quote_volume": 5355113.2376, "trades": 119433, "taker_buy_base": 2379393.2, "taker_buy_quote": 2498367.59416 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 1.0486, "high": 1.0576, "low": 0.9926, "close": 1.0229, "volume": 5510061.3, "close_time": 1750463999999, "quote_volume": 5663916.27215, "trades": 133767, "taker_buy_base": 2621324.6, "taker_buy_quote": 2694936.24214 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 1.0229, "high": 1.071, "low": 0.9327, "close": 0.9625, "volume": 6193026.7, "close_time": 1750550399999, "quote_volume": 6200922.09573, "trades": 114710, "taker_buy_base": 2803090.5, "taker_buy_quote": 2804116.84411 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.9623, "high": 0.9665, "low": 0.8599, "close": 0.8998, "volume": 7117247.1, "close_time": 1750636799999, "quote_volume": 6445730.09335, "trades": 115358, "taker_buy_base": 3253889.9, "taker_buy_quote": 2946388.27843 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.8996, "high": 0.9889, "low": 0.8803, "close": 0.9749, "volume": 6244387.4, "close_time": 1750723199999, "quote_volume": 5833449.51307, "trades": 116842, "taker_buy_base": 2913823.3, "taker_buy_quote": 2721168.56217 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.975, "high": 0.9778, "low": 0.934, "close": 0.9505, "volume": 3233187.7, "close_time": 1750809599999, "quote_volume": 3092200.77891, "trades": 77692, "taker_buy_base": 1619622.1, "taker_buy_quote": 1550355.91287 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.9503, "high": 0.9503, "low": 0.8923, "close": 0.9016, "volume": 3164021.2, "close_time": 1750895999999, "quote_volume": 2901211.3746, "trades": 73965, "taker_buy_base": 1465136.5, "taker_buy_quote": 1343938.73858 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.9016, "high": 0.9134, "low": 0.8741, "close": 0.8853, "volume": 3150282.4, "close_time": 1750982399999, "quote_volume": 2809791.6975, "trades": 66173, "taker_buy_base": 1476697.8, "taker_buy_quote": 1317534.03548 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.8853, "high": 0.9423, "low": 0.881, "close": 0.9025, "volume": 3509278.7, "close_time": 1751068799999, "quote_volume": 3186875.70075, "trades": 76880, "taker_buy_base": 1678169.6, "taker_buy_quote": 1525795.93757 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.9023, "high": 0.9201, "low": 0.8884, "close": 0.9125, "volume": 2209557.2, "close_time": 1751155199999, "quote_volume": 1988776.63908, "trades": 56725, "taker_buy_base": 1083225.2, "taker_buy_quote": 975111.9155 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.9127, "high": 0.9662, "low": 0.9031, "close": 0.9532, "volume": 2297180.6, "close_time": 1751241599999, "quote_volume": 2126151.20023, "trades": 51889, "taker_buy_base": 1091602.4, "taker_buy_quote": 1009655.56907 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.9532, "high": 0.9578, "low": 0.9152, "close": 0.9508, "volume": 2660761.1, "close_time": 1751327999999, "quote_volume": 2482495.04634, "trades": 57337, "taker_buy_base": 1352283.2, "taker_buy_quote": 1262144.05645 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.9506, "high": 0.9518, "low": 0.8809, "close": 0.921, "volume": 2621542.3, "close_time": 1751414399999, "quote_volume": 2368639.8053, "trades": 63768, "taker_buy_base": 1273573.7, "taker_buy_quote": 1149452.95087 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.9212, "high": 0.9844, "low": 0.8942, "close": 0.9702, "volume": 4290486.1, "close_time": 1751500799999, "quote_volume": 4018749.73801, "trades": 86637, "taker_buy_base": 2080208.9, "taker_buy_quote": 1945315.80404 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.9703, "high": 0.9788, "low": 0.9465, "close": 0.9536, "volume": 2716685.5, "close_time": 1751587199999, "quote_volume": 2620290.73468, "trades": 57745, "taker_buy_base": 1048614.4, "taker_buy_quote": 1011100.70559 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.954, "high": 0.9552, "low": 0.9014, "close": 0.9116, "volume": 1946273.6, "close_time": 1751673599999, "quote_volume": 1798675.02162, "trades": 48109, "taker_buy_base": 883275.4, "taker_buy_quote": 815891.05055 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.9116, "high": 0.9215, "low": 0.8951, "close": 0.9045, "volume": 1527506.7, "close_time": 1751759999999, "quote_volume": 1388409.95523, "trades": 35091, "taker_buy_base": 670424.9, "taker_buy_quote": 609266.1687 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.9044, "high": 0.9231, "low": 0.8927, "close": 0.901, "volume": 1633781.7, "close_time": 1751846399999, "quote_volume": 1478709.66699, "trades": 42904, "taker_buy_base": 813848.7, "taker_buy_quote": 736437.10187 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.901, "high": 0.908, "low": 0.8774, "close": 0.8865, "volume": 1693274.4, "close_time": 1751932799999, "quote_volume": 1512207.24505, "trades": 49753, "taker_buy_base": 881942.2, "taker_buy_quote": 788204.34866 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.8864, "high": 0.8969, "low": 0.868, "close": 0.8919, "volume": 1621943.4, "close_time": 1752019199999, "quote_volume": 1432513.19658, "trades": 45757, "taker_buy_base": 865403.1, "taker_buy_quote": 764461.12878 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.8919, "high": 0.917, "low": 0.8812, "close": 0.9124, "volume": 2099133.0, "close_time": 1752105599999, "quote_volume": 1891877.49275, "trades": 52142, "taker_buy_base": 1076277.4, "taker_buy_quote": 969712.46604 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.9124, "high": 0.9792, "low": 0.904, "close": 0.9705, "volume": 5207517.5, "close_time": 1752191999999, "quote_volume": 4902119.03322, "trades": 94422, "taker_buy_base": 2357918.9, "taker_buy_quote": 2212528.00458 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.9707, "high": 1.1134, "low": 0.9589, "close": 1.0463, "volume": 13135699.5, "close_time": 1752278399999, "quote_volume": 13615277.6536, "trades": 241527, "taker_buy_base": 6987889.0, "taker_buy_quote": 7238524.15091 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 1.0462, "high": 1.0597, "low": 0.9606, "close": 1.0008, "volume": 4242644.6, "close_time": 1752364799999, "quote_volume": 4285487.65828, "trades": 107916, "taker_buy_base": 2022286.4, "taker_buy_quote": 2040879.96859 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 1.0005, "high": 1.0114, "low": 0.9793, "close": 0.9918, "volume": 2460436.3, "close_time": 1752451199999, "quote_volume": 2451605.73358, "trades": 83691, "taker_buy_base": 1160063.8, "taker_buy_quote": 1156081.9787 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.9919, "high": 1.028, "low": 0.9432, "close": 0.9676, "volume": 3469669.7, "close_time": 1752537599999, "quote_volume": 3437736.67812, "trades": 109638, "taker_buy_base": 1621613.5, "taker_buy_quote": 1606357.98402 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.9674, "high": 1.0081, "low": 0.9396, "close": 1.0041, "volume": 3112944.4, "close_time": 1752623999999, "quote_volume": 3016480.0356, "trades": 83621, "taker_buy_base": 1464883.5, "taker_buy_quote": 1418506.43892 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 1.0042, "high": 1.0662, "low": 1.0011, "close": 1.0416, "volume": 3227622.7, "close_time": 1752710399999, "quote_volume": 3347490.0756, "trades": 69717, "taker_buy_base": 1527621.1, "taker_buy_quote": 1586137.92439 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 1.0419, "high": 1.0532, "low": 0.9886, "close": 1.0184, "volume": 3081145.1, "close_time": 1752796799999, "quote_volume": 3134976.58273, "trades": 92508, "taker_buy_base": 1391067.1, "taker_buy_quote": 1414901.15463 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 1.0183, "high": 1.0557, "low": 0.9812, "close": 1.0199, "volume": 3675372.3, "close_time": 1752883199999, "quote_volume": 3783728.11381, "trades": 123415, "taker_buy_base": 1743821.3, "taker_buy_quote": 1794763.84159 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 1.0199, "high": 1.0268, "low": 0.9824, "close": 1.0135, "volume": 1750167.2, "close_time": 1752969599999, "quote_volume": 1759442.61595, "trades": 53241, "taker_buy_base": 802574.2, "taker_buy_quote": 806808.46743 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 1.0136, "high": 1.0431, "low": 0.9917, "close": 1.0417, "volume": 6642697.8, "close_time": 1753055999999, "quote_volume": 6745915.23149, "trades": 86985, "taker_buy_base": 2902952.3, "taker_buy_quote": 2954395.60348 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 1.0416, "high": 1.1478, "low": 1.0264, "close": 1.1026, "volume": 6462796.5, "close_time": 1753142399999, "quote_volume": 7058271.73462, "trades": 131185, "taker_buy_base": 3248833.4, "taker_buy_quote": 3538024.45118 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 1.1026, "high": 1.1309, "low": 1.0417, "close": 1.0879, "volume": 4662538.2, "close_time": 1753228799999, "quote_volume": 5008653.645, "trades": 143208, "taker_buy_base": 2264556.0, "taker_buy_quote": 2433881.32288 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 1.0879, "high": 1.1542, "low": 1.007, "close": 1.1236, "volume": 11643551.5, "close_time": 1753315199999, "quote_volume": 12912898.07821, "trades": 293781, "taker_buy_base": 6140365.2, "taker_buy_quote": 6815893.57358 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 1.1244, "high": 1.2974, "low": 1.0781, "close": 1.1714, "volume": 27000131.7, "close_time": 1753401599999, "quote_volume": 31866204.17838, "trades": 637720, "taker_buy_base": 13370688.3, "taker_buy_quote": 15773279.36137 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 1.1714, "high": 1.1938, "low": 1.0166, "close": 1.083, "volume": 8125487.0, "close_time": 1753487999999, "quote_volume": 8933400.43114, "trades": 253772, "taker_buy_base": 4049019.8, "taker_buy_quote": 4452003.22554 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 1.0828, "high": 1.1018, "low": 1.0506, "close": 1.0823, "volume": 3004911.6, "close_time": 1753574399999, "quote_volume": 3219054.30046, "trades": 76571, "taker_buy_base": 1312739.0, "taker_buy_quote": 1406508.70808 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 1.0823, "high": 1.0889, "low": 1.0523, "close": 1.085, "volume": 2519440.9, "close_time": 1753660799999, "quote_volume": 2693775.33021, "trades": 56824, "taker_buy_base": 1107344.6, "taker_buy_quote": 1184201.67575 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 1.0849, "high": 1.0851, "low": 1.0005, "close": 1.0077, "volume": 3566766.3, "close_time": 1753747199999, "quote_volume": 3745446.69895, "trades": 75584, "taker_buy_base": 1458421.1, "taker_buy_quote": 1527019.74069 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 1.0078, "high": 1.0477, "low": 0.9424, "close": 0.9629, "volume": 4258744.2, "close_time": 1753833599999, "quote_volume": 4205059.47717, "trades": 90775, "taker_buy_base": 2036544.5, "taker_buy_quote": 2012697.69442 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.9628, "high": 0.9746, "low": 0.903, "close": 0.9434, "volume": 2667312.7, "close_time": 1753919999999, "quote_volume": 2499499.4214, "trades": 61075, "taker_buy_base": 1316531.2, "taker_buy_quote": 1234276.90181 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.943, "high": 0.96, "low": 0.8942, "close": 0.8986, "volume": 1742021.7, "close_time": 1754006399999, "quote_volume": 1625620.76627, "trades": 42451, "taker_buy_base": 826338.9, "taker_buy_quote": 771700.52463 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.8988, "high": 0.9021, "low": 0.8612, "close": 0.8838, "volume": 3598388.1, "close_time": 1754092799999, "quote_volume": 3181234.79688, "trades": 92244, "taker_buy_base": 1897495.5, "taker_buy_quote": 1677909.60222 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.8837, "high": 0.9037, "low": 0.8454, "close": 0.8637, "volume": 2080267.6, "close_time": 1754179199999, "quote_volume": 1819794.13814, "trades": 59778, "taker_buy_base": 964772.3, "taker_buy_quote": 843604.32176 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.8638, "high": 0.8974, "low": 0.8522, "close": 0.8919, "volume": 999713.0, "close_time": 1754265599999, "quote_volume": 880198.95816, "trades": 29870, "taker_buy_base": 452315.5, "taker_buy_quote": 398027.06581 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.8922, "high": 0.935, "low": 0.8902, "close": 0.9337, "volume": 1745628.0, "close_time": 1754351999999, "quote_volume": 1592903.94447, "trades": 50823, "taker_buy_base": 812521.1, "taker_buy_quote": 741941.10978 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.9341, "high": 0.936, "low": 0.8819, "close": 0.8971, "volume": 2225216.7, "close_time": 1754438399999, "quote_volume": 2018412.09946, "trades": 58263, "taker_buy_base": 887919.5, "taker_buy_quote": 803787.91986 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.8971, "high": 0.9132, "low": 0.8763, "close": 0.9053, "volume": 2043260.4, "close_time": 1754524799999, "quote_volume": 1826759.51128, "trades": 63083, "taker_buy_base": 867462.4, "taker_buy_quote": 776320.03305 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.9055, "high": 0.9345, "low": 0.8964, "close": 0.9336, "volume": 1778336.3, "close_time": 1754611199999, "quote_volume": 1623823.32521, "trades": 56794, "taker_buy_base": 825880.4, "taker_buy_quote": 754687.01781 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.9337, "high": 0.9506, "low": 0.924, "close": 0.9469, "volume": 1747124.7, "close_time": 1754697599999, "quote_volume": 1634744.0824, "trades": 58839, "taker_buy_base": 851024.8, "taker_buy_quote": 796116.78784 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.9469, "high": 0.9717, "low": 0.9411, "close": 0.9632, "volume": 2363378.0, "close_time": 1754783999999, "quote_volume": 2268273.36946, "trades": 54710, "taker_buy_base": 1138553.9, "taker_buy_quote": 1094140.06622 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.9632, "high": 0.9751, "low": 0.9295, "close": 0.9471, "volume": 2518855.6, "close_time": 1754870399999, "quote_volume": 2395916.86279, "trades": 64926, "taker_buy_base": 1059244.2, "taker_buy_quote": 1006407.27904 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.9471, "high": 0.9599, "low": 0.8932, "close": 0.8997, "volume": 3125114.2, "close_time": 1754956799999, "quote_volume": 2894452.48317, "trades": 91101, "taker_buy_base": 1517403.7, "taker_buy_quote": 1403807.12164 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.8997, "high": 0.9439, "low": 0.882, "close": 0.9335, "volume": 2972673.0, "close_time": 1755043199999, "quote_volume": 2697715.12996, "trades": 80488, "taker_buy_base": 1413599.7, "taker_buy_quote": 1281544.35064 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.9335, "high": 0.9545, "low": 0.9256, "close": 0.9416, "volume": 2844765.3, "close_time": 1755129599999, "quote_volume": 2669030.30668, "trades": 76045, "taker_buy_base": 1248456.5, "taker_buy_quote": 1171864.94041 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.9417, "high": 0.9508, "low": 0.8511, "close": 0.8635, "volume": 5462108.8, "close_time": 1755215999999, "quote_volume": 4868973.34159, "trades": 140259, "taker_buy_base": 2778128.8, "taker_buy_quote": 2472883.3828 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.8634, "high": 0.8947, "low": 0.8421, "close": 0.8688, "volume": 2800729.0, "close_time": 1755302399999, "quote_volume": 2424711.60166, "trades": 80789, "taker_buy_base": 1548173.8, "taker_buy_quote": 1339697.0908 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.8685, "high": 0.88, "low": 0.8572, "close": 0.8717, "volume": 1658356.5, "close_time": 1755388799999, "quote_volume": 1439153.80667, "trades": 34528, "taker_buy_base": 831183.7, "taker_buy_quote": 721714.4983 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.8717, "high": 0.8855, "low": 0.8639, "close": 0.8674, "volume": 1154846.7, "close_time": 1755475199999, "quote_volume": 1009371.23895, "trades": 25465, "taker_buy_base": 470892.5, "taker_buy_quote": 411620.37508 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.8673, "high": 0.8681, "low": 0.8143, "close": 0.8294, "volume": 3021674.0, "close_time": 1755561599999, "quote_volume": 2516135.98129, "trades": 64075, "taker_buy_base": 1695381.6, "taker_buy_quote": 1411448.99378 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.8293, "high": 0.8353, "low": 0.7671, "close": 0.7712, "volume": 3451686.9, "close_time": 1755647999999, "quote_volume": 2747707.1444, "trades": 72477, "taker_buy_base": 1807917.2, "taker_buy_quote": 1435946.43451 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.7715, "high": 0.794, "low": 0.7387, "close": 0.791, "volume": 4104619.1, "close_time": 1755734399999, "quote_volume": 3146806.4912, "trades": 71867, "taker_buy_base": 1988007.8, "taker_buy_quote": 1524943.84744 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.791, "high": 0.7988, "low": 0.7653, "close": 0.7705, "volume": 2236255.3, "close_time": 1755820799999, "quote_volume": 1739185.71445, "trades": 45097, "taker_buy_base": 1005574.1, "taker_buy_quote": 781816.79736 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.7707, "high": 0.816, "low": 0.7382, "close": 0.8128, "volume": 4856373.5, "close_time": 1755907199999, "quote_volume": 3779848.35497, "trades": 88234, "taker_buy_base": 2268218.7, "taker_buy_quote": 1764251.26266 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.8128, "high": 0.8148, "low": 0.786, "close": 0.7954, "volume": 2299240.0, "close_time": 1755993599999, "quote_volume": 1836682.38695, "trades": 46617, "taker_buy_base": 1145299.8, "taker_buy_quote": 915076.80035 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.7955, "high": 0.8103, "low": 0.765, "close": 0.7768, "volume": 3480216.6, "close_time": 1756079999999, "quote_volume": 2729523.46795, "trades": 75544, "taker_buy_base": 1847075.6, "taker_buy_quote": 1447346.63478 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.7769, "high": 0.7831, "low": 0.6865, "close": 0.706, "volume": 4720667.8, "close_time": 1756166399999, "quote_volume": 3433517.79618, "trades": 85248, "taker_buy_base": 2712046.1, "taker_buy_quote": 1966579.01482 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.7059, "high": 0.7321, "low": 0.6989, "close": 0.7253, "volume": 2453423.8, "close_time": 1756252799999, "quote_volume": 1754298.87947, "trades": 47792, "taker_buy_base": 1106360.1, "taker_buy_quote": 791031.0864 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.7254, "high": 0.7398, "low": 0.7185, "close": 0.7249, "volume": 2839760.4, "close_time": 1756339199999, "quote_volume": 2063958.66362, "trades": 45408, "taker_buy_base": 1409799.6, "taker_buy_quote": 1024722.88688 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.7248, "high": 0.751, "low": 0.7173, "close": 0.7486, "volume": 2365143.6, "close_time": 1756425599999, "quote_volume": 1734348.88028, "trades": 43910, "taker_buy_base": 1062632.3, "taker_buy_quote": 779607.98959 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.7487, "high": 0.7891, "low": 0.7043, "close": 0.7184, "volume": 6850046.3, "close_time": 1756511999999, "quote_volume": 5122448.89616, "trades": 134106, "taker_buy_base": 3620361.0, "taker_buy_quote": 2720209.49402 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.7184, "high": 0.7256, "low": 0.7042, "close": 0.7204, "volume": 1523042.7, "close_time": 1756598399999, "quote_volume": 1091679.28833, "trades": 22882, "taker_buy_base": 604433.1, "taker_buy_quote": 433546.81886 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.7204, "high": 0.7294, "low": 0.7067, "close": 0.7072, "volume": 1469427.7, "close_time": 1756684799999, "quote_volume": 1055741.07818, "trades": 35026, "taker_buy_base": 770306.7, "taker_buy_quote": 553444.67158 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.7072, "high": 0.7123, "low": 0.6529, "close": 0.6676, "volume": 4140314.6, "close_time": 1756771199999, "quote_volume": 2823923.03105, "trades": 69627, "taker_buy_base": 2016511.9, "taker_buy_quote": 1372748.75428 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.6678, "high": 0.6867, "low": 0.66, "close": 0.6752, "volume": 2492108.2, "close_time": 1756857599999, "quote_volume": 1680531.96443, "trades": 60622, "taker_buy_base": 1150156.8, "taker_buy_quote": 775248.18937 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.6753, "high": 0.68, "low": 0.6596, "close": 0.6718, "volume": 1962348.6, "close_time": 1756943999999, "quote_volume": 1315394.48371, "trades": 46791, "taker_buy_base": 934610.6, "taker_buy_quote": 625986.87472 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.6719, "high": 0.675, "low": 0.6359, "close": 0.6424, "volume": 3004298.7, "close_time": 1757030399999, "quote_volume": 1954409.86749, "trades": 61665, "taker_buy_base": 1539194.7, "taker_buy_quote": 1002080.63329 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.6424, "high": 0.6575, "low": 0.6344, "close": 0.6437, "volume": 3143337.3, "close_time": 1757116799999, "quote_volume": 2030448.69412, "trades": 69793, "taker_buy_base": 1538704.9, "taker_buy_quote": 993632.46554 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.6438, "high": 0.6568, "low": 0.6361, "close": 0.6515, "volume": 1876907.9, "close_time": 1757203199999, "quote_volume": 1206879.02831, "trades": 33931, "taker_buy_base": 927766.7, "taker_buy_quote": 596421.24739 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.6515, "high": 0.6628, "low": 0.6474, "close": 0.6577, "volume": 1901007.8, "close_time": 1757289599999, "quote_volume": 1246457.83196, "trades": 35278, "taker_buy_base": 928685.1, "taker_buy_quote": 608900.52555 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.6578, "high": 0.6747, "low": 0.6487, "close": 0.6738, "volume": 2701922.1, "close_time": 1757375999999, "quote_volume": 1791434.43653, "trades": 56540, "taker_buy_base": 1253907.9, "taker_buy_quote": 831471.92739 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.6739, "high": 0.7374, "low": 0.6686, "close": 0.6894, "volume": 7743884.3, "close_time": 1757462399999, "quote_volume": 5386831.62855, "trades": 142461, "taker_buy_base": 4051025.5, "taker_buy_quote": 2817060.67824 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.6893, "high": 0.6961, "low": 0.6788, "close": 0.6909, "volume": 2876321.2, "close_time": 1757548799999, "quote_volume": 1980441.77661, "trades": 52507, "taker_buy_base": 1395090.3, "taker_buy_quote": 960816.06748 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.691, "high": 0.7008, "low": 0.6732, "close": 0.6838, "volume": 2170782.0, "close_time": 1757635199999, "quote_volume": 1489973.34508, "trades": 43124, "taker_buy_base": 937627.0, "taker_buy_quote": 643573.92193 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.6839, "high": 0.6978, "low": 0.6697, "close": 0.6956, "volume": 1822517.6, "close_time": 1757721599999, "quote_volume": 1243505.20664, "trades": 31999, "taker_buy_base": 928431.1, "taker_buy_quote": 633194.31788 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.6959, "high": 0.7896, "low": 0.6953, "close": 0.7562, "volume": 12475166.6, "close_time": 1757807999999, "quote_volume": 9349520.11455, "trades": 234211, "taker_buy_base": 6551635.9, "taker_buy_quote": 4900122.84304 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.7566, "high": 0.7566, "low": 0.7115, "close": 0.7147, "volume": 3588211.4, "close_time": 1757894399999, "quote_volume": 2607234.88953, "trades": 66417, "taker_buy_base": 1588976.8, "taker_buy_quote": 1153141.30982 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.7147, "high": 0.7296, "low": 0.6627, "close": 0.6781, "volume": 4577011.4, "close_time": 1757980799999, "quote_volume": 3185837.15271, "trades": 77724, "taker_buy_base": 2043328.1, "taker_buy_quote": 1419323.75186 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.678, "high": 0.6839, "low": 0.6589, "close": 0.6789, "volume": 2061801.6, "close_time": 1758067199999, "quote_volume": 1385097.37073, "trades": 34025, "taker_buy_base": 885979.9, "taker_buy_quote": 595210.44166 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.6791, "high": 0.7001, "low": 0.6562, "close": 0.6927, "volume": 2689628.7, "close_time": 1758153599999, "quote_volume": 1812457.58201, "trades": 45950, "taker_buy_base": 1216896.3, "taker_buy_quote": 819292.66289 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.6927, "high": 0.7054, "low": 0.6841, "close": 0.7003, "volume": 2042821.7, "close_time": 1758239999999, "quote_volume": 1415520.61208, "trades": 34745, "taker_buy_base": 918265.9, "taker_buy_quote": 636426.40117 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.7003, "high": 0.704, "low": 0.6678, "close": 0.673, "volume": 2527502.3, "close_time": 1758326399999, "quote_volume": 1729474.3853, "trades": 43881, "taker_buy_base": 1072589.0, "taker_buy_quote": 733030.41758 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.6731, "high": 0.6983, "low": 0.6707, "close": 0.6942, "volume": 1662449.4, "close_time": 1758412799999, "quote_volume": 1142189.41721, "trades": 27030, "taker_buy_base": 957108.1, "taker_buy_quote": 657825.68611 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.6944, "high": 0.6962, "low": 0.6784, "close": 0.683, "volume": 2638423.4, "close_time": 1758499199999, "quote_volume": 1814787.30293, "trades": 42063, "taker_buy_base": 1008109.6, "taker_buy_quote": 693733.91959 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.6828, "high": 0.6843, "low": 0.6026, "close": 0.6255, "volume": 5802432.7, "close_time": 1758585599999, "quote_volume": 3683707.87194, "trades": 86905, "taker_buy_base": 3116747.1, "taker_buy_quote": 1979052.19528 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.6252, "high": 0.6313, "low": 0.6043, "close": 0.6181, "volume": 2397209.5, "close_time": 1758671999999, "quote_volume": 1481803.96665, "trades": 39839, "taker_buy_base": 1158403.0, "taker_buy_quote": 716240.1745 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.6183, "high": 0.6295, "low": 0.6004, "close": 0.6188, "volume": 3115832.1, "close_time": 1758758399999, "quote_volume": 1915288.55971, "trades": 41876, "taker_buy_base": 1499670.9, "taker_buy_quote": 922840.4279 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.6189, "high": 0.6202, "low": 0.5506, "close": 0.5565, "volume": 5308853.2, "close_time": 1758844799999, "quote_volume": 3085227.87891, "trades": 64160, "taker_buy_base": 2829305.8, "taker_buy_quote": 1643700.00095 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.5565, "high": 0.5713, "low": 0.544, "close": 0.5643, "volume": 3628879.9, "close_time": 1758931199999, "quote_volume": 2017918.88373, "trades": 56605, "taker_buy_base": 1712619.3, "taker_buy_quote": 951733.72369 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.5644, "high": 0.5679, "low": 0.5524, "close": 0.5575, "volume": 1428188.6, "close_time": 1759017599999, "quote_volume": 798830.8115, "trades": 21676, "taker_buy_base": 755908.5, "taker_buy_quote": 422867.33875 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.5576, "high": 0.5683, "low": 0.5428, "close": 0.5666, "volume": 1892570.5, "close_time": 1759103999999, "quote_volume": 1045979.0271, "trades": 27430, "taker_buy_base": 929503.5, "taker_buy_quote": 513358.38317 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.5666, "high": 0.5746, "low": 0.5451, "close": 0.5509, "volume": 1832351.3, "close_time": 1759190399999, "quote_volume": 1024497.96451, "trades": 28804, "taker_buy_base": 792185.1, "taker_buy_quote": 442755.3328 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.5508, "high": 0.5517, "low": 0.4792, "close": 0.4958, "volume": 5055146.5, "close_time": 1759276799999, "quote_volume": 2560181.30926, "trades": 52066, "taker_buy_base": 2447143.3, "taker_buy_quote": 1236793.95037 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.4959, "high": 0.5282, "low": 0.4846, "close": 0.5234, "volume": 4663087.9, "close_time": 1759363199999, "quote_volume": 2358289.66849, "trades": 66379, "taker_buy_base": 2448936.4, "taker_buy_quote": 1240313.11835 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.5235, "high": 0.5373, "low": 0.5104, "close": 0.531, "volume": 2645494.0, "close_time": 1759449599999, "quote_volume": 1394527.29969, "trades": 44442, "taker_buy_base": 1256376.5, "taker_buy_quote": 662263.4144 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.531, "high": 0.565, "low": 0.5203, "close": 0.5525, "volume": 3749339.7, "close_time": 1759535999999, "quote_volume": 2031509.46009, "trades": 60165, "taker_buy_base": 1896476.2, "taker_buy_quote": 1026989.72827 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.5525, "high": 0.553, "low": 0.5144, "close": 0.5245, "volume": 1962684.4, "close_time": 1759622399999, "quote_volume": 1041968.2509, "trades": 31003, "taker_buy_base": 971768.9, "taker_buy_quote": 516277.78113 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.5247, "high": 0.5419, "low": 0.5123, "close": 0.5172, "volume": 2410429.4, "close_time": 1759708799999, "quote_volume": 1270456.88612, "trades": 37500, "taker_buy_base": 1224236.0, "taker_buy_quote": 645410.82819 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.5173, "high": 0.5468, "low": 0.5127, "close": 0.5398, "volume": 3107381.7, "close_time": 1759795199999, "quote_volume": 1645721.10979, "trades": 40594, "taker_buy_base": 1738584.1, "taker_buy_quote": 920615.36334 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.5397, "high": 0.54, "low": 0.5078, "close": 0.5134, "volume": 3734664.8, "close_time": 1759881599999, "quote_volume": 1950567.04741, "trades": 47714, "taker_buy_base": 1834017.6, "taker_buy_quote": 956593.64179 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.5134, "high": 0.5213, "low": 0.5023, "close": 0.5151, "volume": 2161756.8, "close_time": 1759967999999, "quote_volume": 1104312.95449, "trades": 36739, "taker_buy_base": 947196.3, "taker_buy_quote": 483882.60764 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.5152, "high": 0.5169, "low": 0.4792, "close": 0.4964, "volume": 3323497.0, "close_time": 1760054399999, "quote_volume": 1643548.64082, "trades": 47578, "taker_buy_base": 1583043.6, "taker_buy_quote": 782229.21319 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.4964, "high": 0.5042, "low": 0.2, "close": 0.353, "volume": 14056483.5, "close_time": 1760140799999, "quote_volume": 5396969.82039, "trades": 173682, "taker_buy_base": 7179608.9, "taker_buy_quote": 2736038.77874 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.3531, "high": 0.3719, "low": 0.3306, "close": 0.3432, "volume": 5882331.8, "close_time": 1760227199999, "quote_volume": 2089599.6557, "trades": 84805, "taker_buy_base": 3123767.2, "taker_buy_quote": 1109465.01864 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.3432, "high": 0.3925, "low": 0.3365, "close": 0.384, "volume": 4957924.6, "close_time": 1760313599999, "quote_volume": 1805671.34316, "trades": 66260, "taker_buy_base": 2542286.1, "taker_buy_quote": 925390.29657 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.384, "high": 0.4068, "low": 0.3744, "close": 0.4041, "volume": 6001343.6, "close_time": 1760399999999, "quote_volume": 2323049.71922, "trades": 68001, "taker_buy_base": 3024990.3, "taker_buy_quote": 1170569.14343 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.4042, "high": 0.405, "low": 0.3577, "close": 0.3827, "volume": 5367453.5, "close_time": 1760486399999, "quote_volume": 2018267.4989, "trades": 65172, "taker_buy_base": 2728555.1, "taker_buy_quote": 1025994.61689 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.3827, "high": 0.3913, "low": 0.3593, "close": 0.3635, "volume": 3219604.2, "close_time": 1760572799999, "quote_volume": 1206877.68051, "trades": 47738, "taker_buy_base": 1728068.7, "taker_buy_quote": 647321.28539 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.3635, "high": 0.3722, "low": 0.3321, "close": 0.3434, "volume": 5063883.4, "close_time": 1760659199999, "quote_volume": 1793382.23395, "trades": 66847, "taker_buy_base": 2538048.3, "taker_buy_quote": 898494.87196 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.3434, "high": 0.3502, "low": 0.3206, "close": 0.3331, "volume": 4650438.7, "close_time": 1760745599999, "quote_volume": 1551592.11873, "trades": 49941, "taker_buy_base": 2430525.2, "taker_buy_quote": 810795.7164 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.333, "high": 0.342, "low": 0.3307, "close": 0.3359, "volume": 1895119.1, "close_time": 1760831999999, "quote_volume": 637725.92853, "trades": 18460, "taker_buy_base": 791359.7, "taker_buy_quote": 266239.48714 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.336, "high": 0.3494, "low": 0.3299, "close": 0.343, "volume": 2067336.9, "close_time": 1760918399999, "quote_volume": 701800.2216, "trades": 24711, "taker_buy_base": 1136762.5, "taker_buy_quote": 386034.37728 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.343, "high": 0.3768, "low": 0.3355, "close": 0.3548, "volume": 4391125.8, "close_time": 1761004799999, "quote_volume": 1570291.27922, "trades": 39132, "taker_buy_base": 2408118.0, "taker_buy_quote": 863069.01197 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.3546, "high": 0.3669, "low": 0.3386, "close": 0.3431, "volume": 2667886.5, "close_time": 1761091199999, "quote_volume": 937527.15134, "trades": 36021, "taker_buy_base": 1256597.1, "taker_buy_quote": 441568.14996 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.3431, "high": 0.3464, "low": 0.3201, "close": 0.3314, "volume": 3698782.5, "close_time": 1761177599999, "quote_volume": 1245348.84815, "trades": 44041, "taker_buy_base": 1771391.4, "taker_buy_quote": 596495.20591 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.3313, "high": 0.3511, "low": 0.3306, "close": 0.346, "volume": 1692386.6, "close_time": 1761263999999, "quote_volume": 577433.53944, "trades": 19000, "taker_buy_base": 874635.7, "taker_buy_quote": 298431.78566 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.346, "high": 0.3529, "low": 0.3383, "close": 0.347, "volume": 2122467.2, "close_time": 1761350399999, "quote_volume": 732636.9811, "trades": 25153, "taker_buy_base": 1116607.8, "taker_buy_quote": 385364.71376 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.3471, "high": 0.3867, "low": 0.3436, "close": 0.3682, "volume": 4453014.8, "close_time": 1761436799999, "quote_volume": 1627564.26189, "trades": 40064, "taker_buy_base": 2262816.8, "taker_buy_quote": 826826.2849 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.368, "high": 0.3846, "low": 0.3577, "close": 0.3802, "volume": 2923779.7, "close_time": 1761523199999, "quote_volume": 1079641.16549, "trades": 24274, "taker_buy_base": 1584496.9, "taker_buy_quote": 585059.38441 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.3804, "high": 0.4467, "low": 0.3747, "close": 0.3754, "volume": 14405630.6, "close_time": 1761609599999, "quote_volume": 5880403.71277, "trades": 117743, "taker_buy_base": 7483432.6, "taker_buy_quote": 3063760.9558 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.3753, "high": 0.3978, "low": 0.3614, "close": 0.377, "volume": 5037584.4, "close_time": 1761695999999, "quote_volume": 1892465.77546, "trades": 42777, "taker_buy_base": 2490348.5, "taker_buy_quote": 934189.21795 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.377, "high": 0.3972, "low": 0.3662, "close": 0.3728, "volume": 7273178.2, "close_time": 1761782399999, "quote_volume": 2768245.90699, "trades": 56725, "taker_buy_base": 3225775.2, "taker_buy_quote": 1229641.03595 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.3727, "high": 0.3929, "low": 0.3305, "close": 0.3475, "volume": 6902412.0, "close_time": 1761868799999, "quote_volume": 2525564.46992, "trades": 63281, "taker_buy_base": 3386096.4, "taker_buy_quote": 1241717.89509 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.3475, "high": 0.3565, "low": 0.3411, "close": 0.3486, "volume": 2267763.8, "close_time": 1761955199999, "quote_volume": 789978.30449, "trades": 19829, "taker_buy_base": 1097983.5, "taker_buy_quote": 382615.98483 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.3486, "high": 0.3597, "low": 0.3476, "close": 0.3556, "volume": 1223935.0, "close_time": 1762041599999, "quote_volume": 434309.76108, "trades": 13859, "taker_buy_base": 563382.8, "taker_buy_quote": 199893.55592 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.3554, "high": 0.3584, "low": 0.3457, "close": 0.3549, "volume": 2474695.9, "close_time": 1762127999999, "quote_volume": 870544.98264, "trades": 15586, "taker_buy_base": 1341883.7, "taker_buy_quote": 472318.1987 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.3548, "high": 0.3551, "low": 0.3083, "close": 0.32, "volume": 5711772.1, "close_time": 1762214399999, "quote_volume": 1905092.34613, "trades": 57246, "taker_buy_base": 2433980.7, "taker_buy_quote": 802956.88239 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.32, "high": 0.3276, "low": 0.2938, "close": 0.3091, "volume": 6564989.9, "close_time": 1762300799999, "quote_volume": 2046692.27342, "trades": 61714, "taker_buy_base": 3256498.9, "taker_buy_quote": 1016091.41915 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.3092, "high": 0.3253, "low": 0.2911, "close": 0.3221, "volume": 2956943.6, "close_time": 1762387199999, "quote_volume": 921112.2057, "trades": 38333, "taker_buy_base": 1479984.0, "taker_buy_quote": 461438.58174 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.3223, "high": 0.3281, "low": 0.3102, "close": 0.3196, "volume": 2833556.6, "close_time": 1762473599999, "quote_volume": 903558.44154, "trades": 39429, "taker_buy_base": 1435849.2, "taker_buy_quote": 457955.93334 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.3198, "high": 0.369, "low": 0.3148, "close": 0.3604, "volume": 3579238.1, "close_time": 1762559999999, "quote_volume": 1210169.79209, "trades": 46143, "taker_buy_base": 1735075.1, "taker_buy_quote": 588567.93129 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.3604, "high": 0.45, "low": 0.3477, "close": 0.375, "volume": 13500237.2, "close_time": 1762646399999, "quote_volume": 5133860.91385, "trades": 121419, "taker_buy_base": 6599465.9, "taker_buy_quote": 2511391.56153 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.3751, "high": 0.4235, "low": 0.3655, "close": 0.3807, "volume": 10130939.7, "close_time": 1762732799999, "quote_volume": 3918932.54282, "trades": 120922, "taker_buy_base": 5350275.7, "taker_buy_quote": 2073384.20939 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.3806, "high": 0.4064, "low": 0.3681, "close": 0.4003, "volume": 3876075.7, "close_time": 1762819199999, "quote_volume": 1480963.66091, "trades": 42192, "taker_buy_base": 1837474.9, "taker_buy_quote": 705355.68902 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.4004, "high": 0.4417, "low": 0.3819, "close": 0.4114, "volume": 11858581.1, "close_time": 1762905599999, "quote_volume": 4872117.01989, "trades": 118844, "taker_buy_base": 6127733.5, "taker_buy_quote": 2525624.98666 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.4111, "high": 0.47, "low": 0.3951, "close": 0.4318, "volume": 11317880.4, "close_time": 1762991999999, "quote_volume": 4885024.34988, "trades": 120673, "taker_buy_base": 5752019.3, "taker_buy_quote": 2487172.87177 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.4316, "high": 0.4609, "low": 0.3782, "close": 0.3942, "volume": 9836300.9, "close_time": 1763078399999, "quote_volume": 4201517.74805, "trades": 97499, "taker_buy_base": 4572778.1, "taker_buy_quote": 1961755.3392 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.394, "high": 0.4371, "low": 0.3867, "close": 0.3921, "volume": 9883265.3, "close_time": 1763164799999, "quote_volume": 4057694.8168, "trades": 133474, "taker_buy_base": 5231276.0, "taker_buy_quote": 2151855.00799 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.3923, "high": 0.4112, "low": 0.3833, "close": 0.3907, "volume": 3742895.4, "close_time": 1763251199999, "quote_volume": 1485250.50562, "trades": 56341, "taker_buy_base": 1960540.9, "taker_buy_quote": 777935.23614 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.3908, "high": 0.3919, "low": 0.3549, "close": 0.3714, "volume": 3957755.0, "close_time": 1763337599999, "quote_volume": 1469386.18089, "trades": 56391, "taker_buy_base": 2050996.0, "taker_buy_quote": 760456.32117 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.3715, "high": 0.3913, "low": 0.3591, "close": 0.366, "volume": 4361984.0, "close_time": 1763423999999, "quote_volume": 1634295.83421, "trades": 71923, "taker_buy_base": 2363257.2, "taker_buy_quote": 886194.86571 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.3659, "high": 0.45, "low": 0.3524, "close": 0.4448, "volume": 13651729.4, "close_time": 1763510399999, "quote_volume": 5636266.20482, "trades": 185409, "taker_buy_base": 7364744.9, "taker_buy_quote": 3037197.43935 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.4449, "high": 0.4669, "low": 0.3957, "close": 0.4121, "volume": 16703699.7, "close_time": 1763596799999, "quote_volume": 7248844.05469, "trades": 246323, "taker_buy_base": 8394658.7, "taker_buy_quote": 3649351.19105 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.4121, "high": 0.4776, "low": 0.4067, "close": 0.4477, "volume": 10673124.3, "close_time": 1763683199999, "quote_volume": 4760415.4596, "trades": 174825, "taker_buy_base": 5522227.2, "taker_buy_quote": 2459913.40736 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.4478, "high": 0.4699, "low": 0.3975, "close": 0.4366, "volume": 13576139.7, "close_time": 1763769599999, "quote_volume": 6011760.68031, "trades": 208953, "taker_buy_base": 6900178.1, "taker_buy_quote": 3058013.46029 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.4368, "high": 0.4562, "low": 0.4112, "close": 0.4448, "volume": 6796867.6, "close_time": 1763855999999, "quote_volume": 2925371.75461, "trades": 101338, "taker_buy_base": 3197759.9, "taker_buy_quote": 1377668.60303 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.4449, "high": 0.5061, "low": 0.4332, "close": 0.4592, "volume": 14373234.6, "close_time": 1763942399999, "quote_volume": 6779626.40634, "trades": 221916, "taker_buy_base": 6988379.8, "taker_buy_quote": 3300749.44062 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.4591, "high": 0.4728, "low": 0.442, "close": 0.4584, "volume": 6549629.3, "close_time": 1764028799999, "quote_volume": 2997524.86366, "trades": 92132, "taker_buy_base": 3321386.7, "taker_buy_quote": 1521942.48519 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.4583, "high": 0.4594, "low": 0.4314, "close": 0.4422, "volume": 3153338.8, "close_time": 1764115199999, "quote_volume": 1396833.89913, "trades": 44547, "taker_buy_base": 1494108.3, "taker_buy_quote": 662134.70648 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.4421, "high": 0.4423, "low": 0.4132, "close": 0.4301, "volume": 2485724.7, "close_time": 1764201599999, "quote_volume": 1057899.50693, "trades": 40330, "taker_buy_base": 1269146.6, "taker_buy_quote": 540620.0332 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.4301, "high": 0.462, "low": 0.4242, "close": 0.455, "volume": 3858712.8, "close_time": 1764287999999, "quote_volume": 1709523.60097, "trades": 59061, "taker_buy_base": 1905855.6, "taker_buy_quote": 845440.04133 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.4553, "high": 0.4619, "low": 0.4388, "close": 0.449, "volume": 2817131.9, "close_time": 1764374399999, "quote_volume": 1270753.4676, "trades": 52858, "taker_buy_base": 1357278.9, "taker_buy_quote": 612257.09505 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.4493, "high": 0.4669, "low": 0.444, "close": 0.4537, "volume": 1587660.5, "close_time": 1764460799999, "quote_volume": 717227.51933, "trades": 31341, "taker_buy_base": 901033.5, "taker_buy_quote": 406997.22242 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.4538, "high": 0.4734, "low": 0.448, "close": 0.4628, "volume": 3314641.4, "close_time": 1764547199999, "quote_volume": 1528082.85518, "trades": 49796, "taker_buy_base": 1803638.3, "taker_buy_quote": 831513.11473 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.4624, "high": 0.463, "low": 0.4238, "close": 0.4412, "volume": 3493748.0, "close_time": 1764633599999, "quote_volume": 1528649.53404, "trades": 49822, "taker_buy_base": 1809259.1, "taker_buy_quote": 791560.2757 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.4412, "high": 0.4664, "low": 0.4297, "close": 0.453, "volume": 2678491.0, "close_time": 1764719999999, "quote_volume": 1193522.27792, "trades": 41484, "taker_buy_base": 1126394.2, "taker_buy_quote": 502306.97395 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.4531, "high": 0.461, "low": 0.4221, "close": 0.4379, "volume": 2204828.3, "close_time": 1764806399999, "quote_volume": 970945.04224, "trades": 31187, "taker_buy_base": 1103692.5, "taker_buy_quote": 485538.8328 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.438, "high": 0.4866, "low": 0.437, "close": 0.4687, "volume": 7702742.6, "close_time": 1764892799999, "quote_volume": 3649765.69156, "trades": 99549, "taker_buy_base": 3858880.0, "taker_buy_quote": 1830495.10002 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.4688, "high": 0.4963, "low": 0.4561, "close": 0.4811, "volume": 8397298.0, "close_time": 1764979199999, "quote_volume": 4040120.89244, "trades": 118671, "taker_buy_base": 4366523.4, "taker_buy_quote": 2103648.86816 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.481, "high": 0.4972, "low": 0.4634, "close": 0.4872, "volume": 4898497.3, "close_time": 1765065599999, "quote_volume": 2372846.40363, "trades": 69264, "taker_buy_base": 2582420.0, "taker_buy_quote": 1253087.86419 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.4868, "high": 0.4969, "low": 0.4579, "close": 0.4654, "volume": 3999742.2, "close_time": 1765151999999, "quote_volume": 1912622.54568, "trades": 54103, "taker_buy_base": 1879200.0, "taker_buy_quote": 898864.81728 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.4653, "high": 0.4954, "low": 0.4619, "close": 0.4921, "volume": 3909203.4, "close_time": 1765238399999, "quote_volume": 1896739.47567, "trades": 87798, "taker_buy_base": 2080887.2, "taker_buy_quote": 1011833.90841 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.492, "high": 0.506, "low": 0.4818, "close": 0.5006, "volume": 3248764.9, "close_time": 1765324799999, "quote_volume": 1600459.00153, "trades": 58079, "taker_buy_base": 1654186.2, "taker_buy_quote": 815306.56182 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.5005, "high": 0.5018, "low": 0.4788, "close": 0.483, "volume": 1957899.6, "close_time": 1765411199999, "quote_volume": 958015.42252, "trades": 42690, "taker_buy_base": 872235.2, "taker_buy_quote": 427390.46059 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.4831, "high": 0.4962, "low": 0.4817, "close": 0.4945, "volume": 3605896.9, "close_time": 1765497599999, "quote_volume": 1767029.64384, "trades": 65396, "taker_buy_base": 2146085.5, "taker_buy_quote": 1052874.15276 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.4946, "high": 0.5004, "low": 0.486, "close": 0.4899, "volume": 1689231.0, "close_time": 1765583999999, "quote_volume": 835423.73631, "trades": 28966, "taker_buy_base": 901925.0, "taker_buy_quote": 446803.71095 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.49, "high": 0.4979, "low": 0.4858, "close": 0.4969, "volume": 1092396.9, "close_time": 1765670399999, "quote_volume": 535928.71048, "trades": 20215, "taker_buy_base": 483876.5, "taker_buy_quote": 237454.08126 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.4966, "high": 0.4968, "low": 0.4409, "close": 0.4458, "volume": 2315948.0, "close_time": 1765756799999, "quote_volume": 1091455.67289, "trades": 32855, "taker_buy_base": 934139.2, "taker_buy_quote": 438315.37031 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.4457, "high": 0.4494, "low": 0.3749, "close": 0.3774, "volume": 13338948.4, "close_time": 1765843199999, "quote_volume": 5457120.52791, "trades": 91643, "taker_buy_base": 6041830.6, "taker_buy_quote": 2464034.94307 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.3775, "high": 0.4135, "low": 0.3635, "close": 0.3938, "volume": 7738558.2, "close_time": 1765929599999, "quote_volume": 2989959.78665, "trades": 49428, "taker_buy_base": 3858552.0, "taker_buy_quote": 1493327.78497 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.3939, "high": 0.4061, "low": 0.37, "close": 0.3769, "volume": 4052352.5, "close_time": 1766015999999, "quote_volume": 1580025.88458, "trades": 38765, "taker_buy_base": 1902099.1, "taker_buy_quote": 742606.25977 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.3769, "high": 0.39, "low": 0.3508, "close": 0.365, "volume": 3131075.9, "close_time": 1766102399999, "quote_volume": 1167117.86002, "trades": 32632, "taker_buy_base": 1496475.8, "taker_buy_quote": 558695.23163 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.3649, "high": 0.3861, "low": 0.3556, "close": 0.3823, "volume": 3112234.8, "close_time": 1766188799999, "quote_volume": 1152537.89745, "trades": 23228, "taker_buy_base": 1438949.6, "taker_buy_quote": 534129.18838 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.3822, "high": 0.3971, "low": 0.3806, "close": 0.3843, "volume": 2134520.2, "close_time": 1766275199999, "quote_volume": 829214.83439, "trades": 18123, "taker_buy_base": 1124940.4, "taker_buy_quote": 437156.4606 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.3845, "high": 0.4021, "low": 0.3719, "close": 0.3794, "volume": 2847195.9, "close_time": 1766361599999, "quote_volume": 1102068.7296, "trades": 22744, "taker_buy_base": 1519638.9, "taker_buy_quote": 589309.88141 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.3792, "high": 0.3898, "low": 0.3725, "close": 0.382, "volume": 1151256.7, "close_time": 1766447999999, "quote_volume": 438629.30782, "trades": 7810, "taker_buy_base": 601975.1, "taker_buy_quote": 229284.05953 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.3819, "high": 0.3854, "low": 0.3693, "close": 0.3796, "volume": 1044901.8, "close_time": 1766534399999, "quote_volume": 394721.32269, "trades": 11035, "taker_buy_base": 539607.2, "taker_buy_quote": 204004.24232 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.3797, "high": 0.3838, "low": 0.371, "close": 0.3821, "volume": 810398.6, "close_time": 1766620799999, "quote_volume": 305245.02331, "trades": 5187, "taker_buy_base": 343714.9, "taker_buy_quote": 129590.8369 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.3823, "high": 0.3858, "low": 0.373, "close": 0.3736, "volume": 540644.3, "close_time": 1766707199999, "quote_volume": 206100.82312, "trades": 4671, "taker_buy_base": 252029.7, "taker_buy_quote": 96063.63837 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.3736, "high": 0.3816, "low": 0.37, "close": 0.3786, "volume": 664966.7, "close_time": 1766793599999, "quote_volume": 250505.524, "trades": 4920, "taker_buy_base": 306627.6, "taker_buy_quote": 115606.12453 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.3788, "high": 0.3875, "low": 0.3752, "close": 0.3875, "volume": 510893.2, "close_time": 1766879999999, "quote_volume": 194463.38462, "trades": 4338, "taker_buy_base": 265410.1, "taker_buy_quote": 101047.02624 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.3876, "high": 0.3893, "low": 0.3758, "close": 0.3793, "volume": 464375.2, "close_time": 1766966399999, "quote_volume": 177694.28337, "trades": 5240, "taker_buy_base": 180819.4, "taker_buy_quote": 69281.65518 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.3793, "high": 0.3871, "low": 0.3704, "close": 0.3718, "volume": 930325.3, "close_time": 1767052799999, "quote_volume": 352555.09392, "trades": 10031, "taker_buy_base": 477956.1, "taker_buy_quote": 181182.71725 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.3716, "high": 0.376, "low": 0.3599, "close": 0.3688, "volume": 1236902.5, "close_time": 1767139199999, "quote_volume": 456210.14426, "trades": 6853, "taker_buy_base": 515004.4, "taker_buy_quote": 190010.05758 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.369, "high": 0.3692, "low": 0.3469, "close": 0.3547, "volume": 1132734.3, "close_time": 1767225599999, "quote_volume": 406054.40981, "trades": 12042, "taker_buy_base": 463092.2, "taker_buy_quote": 166753.57208 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.3545, "high": 0.3779, "low": 0.3533, "close": 0.3748, "volume": 1160170.3, "close_time": 1767311999999, "quote_volume": 425633.92378, "trades": 7095, "taker_buy_base": 567066.5, "taker_buy_quote": 208419.49805 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.3749, "high": 0.3923, "low": 0.3709, "close": 0.3896, "volume": 921440.2, "close_time": 1767398399999, "quote_volume": 349741.73051, "trades": 7915, "taker_buy_base": 482803.3, "taker_buy_quote": 183391.82762 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.3896, "high": 0.3935, "low": 0.3801, "close": 0.3892, "volume": 1293927.2, "close_time": 1767484799999, "quote_volume": 503972.5151, "trades": 11069, "taker_buy_base": 486128.4, "taker_buy_quote": 189086.86076 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.389, "high": 0.3983, "low": 0.3864, "close": 0.392, "volume": 881718.0, "close_time": 1767571199999, "quote_volume": 345199.25737, "trades": 7309, "taker_buy_base": 437459.9, "taker_buy_quote": 171334.75611 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.3919, "high": 0.4003, "low": 0.3815, "close": 0.3989, "volume": 1142066.7, "close_time": 1767657599999, "quote_volume": 444495.28516, "trades": 8909, "taker_buy_base": 472506.5, "taker_buy_quote": 184929.61403 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.3988, "high": 0.4099, "low": 0.3877, "close": 0.4051, "volume": 1946908.7, "close_time": 1767743999999, "quote_volume": 782381.92662, "trades": 12155, "taker_buy_base": 966934.9, "taker_buy_quote": 388681.12341 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.4047, "high": 0.4059, "low": 0.3821, "close": 0.3868, "volume": 1022345.6, "close_time": 1767830399999, "quote_volume": 400506.8079, "trades": 8007, "taker_buy_base": 409011.0, "taker_buy_quote": 159761.57283 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.3867, "high": 0.3886, "low": 0.375, "close": 0.3871, "volume": 763853.9, "close_time": 1767916799999, "quote_volume": 292337.65222, "trades": 5363, "taker_buy_base": 392165.6, "taker_buy_quote": 150140.45286 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.387, "high": 0.3983, "low": 0.3826, "close": 0.3963, "volume": 1439881.9, "close_time": 1768003199999, "quote_volume": 563310.74418, "trades": 9460, "taker_buy_base": 547911.0, "taker_buy_quote": 214167.71769 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.3963, "high": 0.3988, "low": 0.3887, "close": 0.3902, "volume": 421330.7, "close_time": 1768089599999, "quote_volume": 165722.10864, "trades": 4113, "taker_buy_base": 203911.2, "taker_buy_quote": 80281.73361 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.3903, "high": 0.4026, "low": 0.3801, "close": 0.3847, "volume": 1931531.6, "close_time": 1768175999999, "quote_volume": 759806.60116, "trades": 12916, "taker_buy_base": 1027721.0, "taker_buy_quote": 405291.2651 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.3844, "high": 0.4023, "low": 0.3725, "close": 0.3782, "volume": 2272598.8, "close_time": 1768262399999, "quote_volume": 877693.58021, "trades": 20152, "taker_buy_base": 1036478.9, "taker_buy_quote": 400621.14233 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.3782, "high": 0.399, "low": 0.3761, "close": 0.394, "volume": 1731295.0, "close_time": 1768348799999, "quote_volume": 667640.24274, "trades": 15210, "taker_buy_base": 816904.9, "taker_buy_quote": 315267.19721 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.394, "high": 0.4, "low": 0.384, "close": 0.3865, "volume": 2175960.0, "close_time": 1768435199999, "quote_volume": 856389.83762, "trades": 16938, "taker_buy_base": 986262.5, "taker_buy_quote": 387966.98335 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.3866, "high": 0.391, "low": 0.3753, "close": 0.3825, "volume": 2286167.6, "close_time": 1768521599999, "quote_volume": 874684.08241, "trades": 32935, "taker_buy_base": 948193.6, "taker_buy_quote": 363082.4333 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.3824, "high": 0.3843, "low": 0.3659, "close": 0.3778, "volume": 1589191.0, "close_time": 1768607999999, "quote_volume": 598891.63053, "trades": 16862, "taker_buy_base": 680156.5, "taker_buy_quote": 256005.34285 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.3777, "high": 0.4104, "low": 0.3725, "close": 0.3929, "volume": 2415803.3, "close_time": 1768694399999, "quote_volume": 943521.91351, "trades": 16277, "taker_buy_base": 1283490.2, "taker_buy_quote": 501917.69553 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.3929, "high": 0.3982, "low": 0.3693, "close": 0.3699, "volume": 2370596.6, "close_time": 1768780799999, "quote_volume": 918726.30648, "trades": 12333, "taker_buy_base": 1184465.8, "taker_buy_quote": 458782.20721 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.3699, "high": 0.3699, "low": 0.3361, "close": 0.3386, "volume": 2853497.2, "close_time": 1768867199999, "quote_volume": 996499.8778, "trades": 16059, "taker_buy_base": 1288242.3, "taker_buy_quote": 450651.5327 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.3382, "high": 0.344, "low": 0.3286, "close": 0.332, "volume": 2417576.6, "close_time": 1768953599999, "quote_volume": 812157.59412, "trades": 12330, "taker_buy_base": 1246351.2, "taker_buy_quote": 418436.76352 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.3321, "high": 0.3585, "low": 0.3312, "close": 0.3521, "volume": 2215414.4, "close_time": 1769039999999, "quote_volume": 762581.9871, "trades": 15558, "taker_buy_base": 999955.0, "taker_buy_quote": 344174.38225 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.3523, "high": 0.3644, "low": 0.3493, "close": 0.3526, "volume": 1701547.2, "close_time": 1769126399999, "quote_volume": 605279.73008, "trades": 11555, "taker_buy_base": 793013.0, "taker_buy_quote": 282382.13794 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.3519, "high": 0.3635, "low": 0.35, "close": 0.3569, "volume": 795627.6, "close_time": 1769212799999, "quote_volume": 283409.94975, "trades": 9017, "taker_buy_base": 395735.5, "taker_buy_quote": 141089.50871 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.3568, "high": 0.3827, "low": 0.3543, "close": 0.3792, "volume": 1485538.7, "close_time": 1769299199999, "quote_volume": 551826.1301, "trades": 11381, "taker_buy_base": 724472.6, "taker_buy_quote": 269054.97645 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.3792, "high": 0.3854, "low": 0.3472, "close": 0.3559, "volume": 2043727.7, "close_time": 1769385599999, "quote_volume": 756390.18161, "trades": 16482, "taker_buy_base": 866031.7, "taker_buy_quote": 321320.96984 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.3559, "high": 0.3786, "low": 0.3543, "close": 0.3716, "volume": 1862967.5, "close_time": 1769471999999, "quote_volume": 688922.56761, "trades": 15360, "taker_buy_base": 979941.6, "taker_buy_quote": 362509.84899 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.3717, "high": 0.3821, "low": 0.3656, "close": 0.3785, "volume": 1009112.0, "close_time": 1769558399999, "quote_volume": 376963.112, "trades": 10034, "taker_buy_base": 447518.6, "taker_buy_quote": 167256.75917 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.3784, "high": 0.38, "low": 0.3675, "close": 0.3712, "volume": 590495.5, "close_time": 1769644799999, "quote_volume": 220128.44406, "trades": 10459, "taker_buy_base": 240335.1, "taker_buy_quote": 89689.36968 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.3712, "high": 0.3855, "low": 0.3516, "close": 0.3649, "volume": 5216871.7, "close_time": 1769731199999, "quote_volume": 1915273.22448, "trades": 48130, "taker_buy_base": 2800179.8, "taker_buy_quote": 1032532.65133 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.3648, "high": 0.392, "low": 0.3489, "close": 0.3859, "volume": 3633857.6, "close_time": 1769817599999, "quote_volume": 1350385.04209, "trades": 48395, "taker_buy_base": 1683174.9, "taker_buy_quote": 625702.40123 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.3861, "high": 0.3867, "low": 0.3518, "close": 0.3765, "volume": 4940763.8, "close_time": 1769903999999, "quote_volume": 1822519.24753, "trades": 55860, "taker_buy_base": 2343531.0, "taker_buy_quote": 864733.80981 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.3764, "high": 0.3896, "low": 0.3595, "close": 0.3649, "volume": 3599471.9, "close_time": 1769990399999, "quote_volume": 1352063.82294, "trades": 43943, "taker_buy_base": 1588335.8, "taker_buy_quote": 596352.00144 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.365, "high": 0.3845, "low": 0.358, "close": 0.3766, "volume": 3427678.7, "close_time": 1770076799999, "quote_volume": 1269641.968, "trades": 47039, "taker_buy_base": 1619492.5, "taker_buy_quote": 599460.02675 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.3767, "high": 0.3888, "low": 0.36, "close": 0.3769, "volume": 4157541.6, "close_time": 1770163199999, "quote_volume": 1572991.7537, "trades": 53839, "taker_buy_base": 1967007.8, "taker_buy_quote": 744379.92305 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.3768, "high": 0.386, "low": 0.3616, "close": 0.3697, "volume": 2734736.3, "close_time": 1770249599999, "quote_volume": 1023285.51068, "trades": 36094, "taker_buy_base": 1243551.2, "taker_buy_quote": 465249.23901 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.3702, "high": 0.3723, "low": 0.3007, "close": 0.3012, "volume": 6315898.2, "close_time": 1770335999999, "quote_volume": 2113831.50545, "trades": 78772, "taker_buy_base": 3048360.5, "taker_buy_quote": 1022785.04757 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.3012, "high": 0.3262, "low": 0.2552, "close": 0.3132, "volume": 15558544.5, "close_time": 1770422399999, "quote_volume": 4478398.95079, "trades": 118181, "taker_buy_base": 8706905.1, "taker_buy_quote": 2508275.49723 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.3132, "high": 0.3135, "low": 0.2927, "close": 0.3003, "volume": 2870910.5, "close_time": 1770508799999, "quote_volume": 863511.08823, "trades": 32033, "taker_buy_base": 1325261.8, "taker_buy_quote": 398553.43342 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.3005, "high": 0.3012, "low": 0.2773, "close": 0.2806, "volume": 1971811.2, "close_time": 1770595199999, "quote_volume": 566060.99902, "trades": 20960, "taker_buy_base": 922374.0, "taker_buy_quote": 264479.73276 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.2806, "high": 0.2977, "low": 0.2747, "close": 0.2934, "volume": 3986630.7, "close_time": 1770681599999, "quote_volume": 1143160.31541, "trades": 29757, "taker_buy_base": 2196601.9, "taker_buy_quote": 630543.53598 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.2934, "high": 0.3331, "low": 0.2645, "close": 0.2661, "volume": 8796551.6, "close_time": 1770767999999, "quote_volume": 2563762.03335, "trades": 62368, "taker_buy_base": 4040238.1, "taker_buy_quote": 1176827.96627 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.266, "high": 0.2662, "low": 0.2453, "close": 0.2594, "volume": 6317803.4, "close_time": 1770854399999, "quote_volume": 1609463.40389, "trades": 45088, "taker_buy_base": 2891146.9, "taker_buy_quote": 737179.73552 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.2594, "high": 0.272, "low": 0.257, "close": 0.2705, "volume": 3459551.0, "close_time": 1770940799999, "quote_volume": 910366.82129, "trades": 20029, "taker_buy_base": 1486751.9, "taker_buy_quote": 391484.29752 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.2705, "high": 0.2884, "low": 0.2627, "close": 0.2835, "volume": 4094121.5, "close_time": 1771027199999, "quote_volume": 1126135.80935, "trades": 20203, "taker_buy_base": 1770242.4, "taker_buy_quote": 487299.30282 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.2835, "high": 0.2924, "low": 0.2817, "close": 0.2889, "volume": 4303702.5, "close_time": 1771113599999, "quote_volume": 1230693.88927, "trades": 18273, "taker_buy_base": 2313369.0, "taker_buy_quote": 661680.12334 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.2888, "high": 0.2905, "low": 0.2641, "close": 0.2688, "volume": 5155677.3, "close_time": 1771199999999, "quote_volume": 1433203.37203, "trades": 25421, "taker_buy_base": 3158987.9, "taker_buy_quote": 878789.88876 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.269, "high": 0.2806, "low": 0.266, "close": 0.2771, "volume": 2614277.7, "close_time": 1771286399999, "quote_volume": 703830.39029, "trades": 12770, "taker_buy_base": 1847367.8, "taker_buy_quote": 496372.04805 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.2769, "high": 0.284, "low": 0.2696, "close": 0.2744, "volume": 3196584.0, "close_time": 1771372799999, "quote_volume": 883762.31075, "trades": 19386, "taker_buy_base": 2068679.9, "taker_buy_quote": 571903.33295 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.2747, "high": 0.2893, "low": 0.2619, "close": 0.2633, "volume": 2958423.0, "close_time": 1771459199999, "quote_volume": 827418.20111, "trades": 19761, "taker_buy_base": 1600258.7, "taker_buy_quote": 448174.41853 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.2638, "high": 0.2667, "low": 0.2506, "close": 0.2572, "volume": 2309816.4, "close_time": 1771545599999, "quote_volume": 601166.0818, "trades": 16641, "taker_buy_base": 1230217.9, "taker_buy_quote": 320621.14274 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.2573, "high": 0.2783, "low": 0.2567, "close": 0.2767, "volume": 2319505.5, "close_time": 1771631999999, "quote_volume": 623376.32944, "trades": 10759, "taker_buy_base": 1102709.1, "taker_buy_quote": 295884.81479 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.2766, "high": 0.2782, "low": 0.2689, "close": 0.2692, "volume": 1978444.4, "close_time": 1771718399999, "quote_volume": 543561.31105, "trades": 9570, "taker_buy_base": 1194308.7, "taker_buy_quote": 328566.02189 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.269, "high": 0.2912, "low": 0.2661, "close": 0.2724, "volume": 7113529.9, "close_time": 1771804799999, "quote_volume": 1983827.57849, "trades": 29542, "taker_buy_base": 4205939.8, "taker_buy_quote": 1175089.56153 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.2723, "high": 0.2723, "low": 0.255, "close": 0.2648, "volume": 2467307.2, "close_time": 1771891199999, "quote_volume": 647482.27906, "trades": 12869, "taker_buy_base": 1013080.8, "taker_buy_quote": 265988.12821 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.2649, "high": 0.2676, "low": 0.2548, "close": 0.2644, "volume": 2493209.9, "close_time": 1771977599999, "quote_volume": 648615.02829, "trades": 14435, "taker_buy_base": 1221217.3, "taker_buy_quote": 317972.00783 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.2642, "high": 0.2833, "low": 0.2633, "close": 0.2764, "volume": 1575110.3, "close_time": 1772063999999, "quote_volume": 429258.34747, "trades": 9631, "taker_buy_base": 754717.1, "taker_buy_quote": 205725.36806 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.2761, "high": 0.2785, "low": 0.2653, "close": 0.272, "volume": 1015433.4, "close_time": 1772150399999, "quote_volume": 276454.11527, "trades": 6446, "taker_buy_base": 468516.3, "taker_buy_quote": 127431.03366 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.2722, "high": 0.2842, "low": 0.2684, "close": 0.2761, "volume": 3147722.5, "close_time": 1772236799999, "quote_volume": 878506.60319, "trades": 15236, "taker_buy_base": 1840362.2, "taker_buy_quote": 514311.88224 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.2762, "high": 0.285, "low": 0.26, "close": 0.2804, "volume": 2654625.8, "close_time": 1772323199999, "quote_volume": 724943.32452, "trades": 13122, "taker_buy_base": 1400587.3, "taker_buy_quote": 382019.93221 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.2803, "high": 0.2823, "low": 0.264, "close": 0.2687, "volume": 1288708.4, "close_time": 1772409599999, "quote_volume": 352842.26054, "trades": 7608, "taker_buy_base": 675838.0, "taker_buy_quote": 185078.66227 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.2689, "high": 0.2826, "low": 0.2688, "close": 0.2767, "volume": 1469366.0, "close_time": 1772495999999, "quote_volume": 404615.25571, "trades": 8283, "taker_buy_base": 773496.8, "taker_buy_quote": 213045.44071 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.2766, "high": 0.2772, "low": 0.2668, "close": 0.2703, "volume": 1490791.2, "close_time": 1772582399999, "quote_volume": 405880.63816, "trades": 8924, "taker_buy_base": 749651.5, "taker_buy_quote": 204386.63462 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.2706, "high": 0.2819, "low": 0.2672, "close": 0.2775, "volume": 2567591.3, "close_time": 1772668799999, "quote_volume": 709167.57428, "trades": 11156, "taker_buy_base": 1273094.6, "taker_buy_quote": 351369.90849 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.2774, "high": 0.2883, "low": 0.2745, "close": 0.2845, "volume": 2310979.1, "close_time": 1772755199999, "quote_volume": 654670.49761, "trades": 10456, "taker_buy_base": 1154538.4, "taker_buy_quote": 327251.93525 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.2843, "high": 0.29, "low": 0.2754, "close": 0.2778, "volume": 2037084.5, "close_time": 1772841599999, "quote_volume": 575421.69635, "trades": 8734, "taker_buy_base": 1048039.9, "taker_buy_quote": 295948.75308 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.278, "high": 0.2822, "low": 0.2741, "close": 0.2754, "volume": 825771.3, "close_time": 1772927999999, "quote_volume": 229416.73787, "trades": 4615, "taker_buy_base": 399962.2, "taker_buy_quote": 111149.22788 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.2755, "high": 0.2773, "low": 0.2705, "close": 0.2722, "volume": 812317.1, "close_time": 1773014399999, "quote_volume": 222324.65282, "trades": 4086, "taker_buy_base": 385890.4, "taker_buy_quote": 105641.82577 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.2724, "high": 0.2783, "low": 0.2708, "close": 0.2757, "volume": 884801.5, "close_time": 1773100799999, "quote_volume": 243067.15802, "trades": 4572, "taker_buy_base": 441386.7, "taker_buy_quote": 121350.20523 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.2757, "high": 0.2808, "low": 0.2751, "close": 0.2778, "volume": 933129.3, "close_time": 1773187199999, "quote_volume": 259065.32225, "trades": 4974, "taker_buy_base": 473595.9, "taker_buy_quote": 131500.43363 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.2773, "high": 0.2791, "low": 0.2747, "close": 0.2782, "volume": 766910.5, "close_time": 1773273599999, "quote_volume": 212575.38365, "trades": 5267, "taker_buy_base": 371650.2, "taker_buy_quote": 103081.94266 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.2782, "high": 0.2825, "low": 0.2763, "close": 0.2812, "volume": 826193.4, "close_time": 1773359999999, "quote_volume": 230631.22055, "trades": 7116, "taker_buy_base": 411641.5, "taker_buy_quote": 114995.72114 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.2812, "high": 0.2905, "low": 0.2805, "close": 0.2896, "volume": 1007124.8, "close_time": 1773446399999, "quote_volume": 287302.92606, "trades": 7688, "taker_buy_base": 594555.7, "taker_buy_quote": 169682.78655 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.2896, "high": 0.2964, "low": 0.2852, "close": 0.2896, "volume": 1271146.8, "close_time": 1773532799999, "quote_volume": 370491.62295, "trades": 9002, "taker_buy_base": 598912.0, "taker_buy_quote": 174703.95379 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.2897, "high": 0.29, "low": 0.2826, "close": 0.2858, "volume": 808578.9, "close_time": 1773619199999, "quote_volume": 230775.82001, "trades": 4261, "taker_buy_base": 371853.5, "taker_buy_quote": 106190.29814 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.286, "high": 0.2947, "low": 0.2832, "close": 0.2941, "volume": 958521.6, "close_time": 1773705599999, "quote_volume": 277076.5553, "trades": 5234, "taker_buy_base": 548291.0, "taker_buy_quote": 158356.68733 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.294, "high": 0.2996, "low": 0.289, "close": 0.2948, "volume": 1020899.7, "close_time": 1773791999999, "quote_volume": 300620.471, "trades": 6870, "taker_buy_base": 474388.7, "taker_buy_quote": 139878.86102 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.2949, "high": 0.3893, "low": 0.2935, "close": 0.2977, "volume": 28851934.5, "close_time": 1773878399999, "quote_volume": 9598327.02157, "trades": 123684, "taker_buy_base": 15175981.9, "taker_buy_quote": 5036935.5844 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.2976, "high": 0.308, "low": 0.2771, "close": 0.3065, "volume": 5768963.2, "close_time": 1773964799999, "quote_volume": 1675168.77206, "trades": 24700, "taker_buy_base": 3177078.8, "taker_buy_quote": 921798.69395 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.3061, "high": 0.3074, "low": 0.2887, "close": 0.3013, "volume": 7195385.5, "close_time": 1774051199999, "quote_volume": 2122760.72578, "trades": 42469, "taker_buy_base": 3160841.2, "taker_buy_quote": 934157.96886 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.3011, "high": 0.3263, "low": 0.2912, "close": 0.2939, "volume": 6940250.0, "close_time": 1774137599999, "quote_volume": 2164740.37777, "trades": 34362, "taker_buy_base": 4064446.0, "taker_buy_quote": 1268732.55663 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.294, "high": 0.3084, "low": 0.2856, "close": 0.2915, "volume": 6401460.2, "close_time": 1774223999999, "quote_volume": 1911465.71795, "trades": 35662, "taker_buy_base": 3506160.3, "taker_buy_quote": 1047278.17854 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.2916, "high": 0.3064, "low": 0.2858, "close": 0.304, "volume": 3470896.0, "close_time": 1774310399999, "quote_volume": 1031602.31894, "trades": 21173, "taker_buy_base": 1964478.4, "taker_buy_quote": 584291.80333 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.304, "high": 0.3046, "low": 0.2886, "close": 0.29, "volume": 1993422.5, "close_time": 1774396799999, "quote_volume": 587407.13032, "trades": 15152, "taker_buy_base": 1030890.7, "taker_buy_quote": 303584.1709 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.2901, "high": 0.2961, "low": 0.2832, "close": 0.2931, "volume": 1838330.5, "close_time": 1774483199999, "quote_volume": 532270.98069, "trades": 11370, "taker_buy_base": 1023189.5, "taker_buy_quote": 296409.19338 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.2931, "high": 0.2941, "low": 0.2779, "close": 0.2822, "volume": 1905279.4, "close_time": 1774569599999, "quote_volume": 544223.63937, "trades": 9605, "taker_buy_base": 1026626.2, "taker_buy_quote": 292886.53329 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.2822, "high": 0.283, "low": 0.2721, "close": 0.2773, "volume": 1138590.5, "close_time": 1774655999999, "quote_volume": 315534.41642, "trades": 7038, "taker_buy_base": 633710.6, "taker_buy_quote": 175588.04895 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.2771, "high": 0.2812, "low": 0.2746, "close": 0.2749, "volume": 840823.7, "close_time": 1774742399999, "quote_volume": 233575.62579, "trades": 4998, "taker_buy_base": 473147.8, "taker_buy_quote": 131543.80548 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.2746, "high": 0.2765, "low": 0.2662, "close": 0.2715, "volume": 1053153.2, "close_time": 1774828799999, "quote_volume": 285948.47865, "trades": 6612, "taker_buy_base": 561025.1, "taker_buy_quote": 152385.15168 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.2715, "high": 0.2852, "low": 0.2712, "close": 0.2776, "volume": 1459754.5, "close_time": 1774915199999, "quote_volume": 408017.03253, "trades": 10132, "taker_buy_base": 676195.2, "taker_buy_quote": 189140.29141 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.2779, "high": 0.2806, "low": 0.2723, "close": 0.2779, "volume": 1847647.0, "close_time": 1775001599999, "quote_volume": 513620.63114, "trades": 15262, "taker_buy_base": 673487.8, "taker_buy_quote": 187173.41645 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.2782, "high": 0.2835, "low": 0.2744, "close": 0.2802, "volume": 611885.2, "close_time": 1775087999999, "quote_volume": 171551.51936, "trades": 4707, "taker_buy_base": 260596.6, "taker_buy_quote": 73062.71961 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.2802, "high": 0.2895, "low": 0.2724, "close": 0.2844, "volume": 3554041.3, "close_time": 1775174399999, "quote_volume": 1000300.78763, "trades": 21472, "taker_buy_base": 1925177.8, "taker_buy_quote": 542057.92817 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.2844, "high": 0.2899, "low": 0.2796, "close": 0.2851, "volume": 1353172.6, "close_time": 1775260799999, "quote_volume": 385463.41752, "trades": 8279, "taker_buy_base": 729563.4, "taker_buy_quote": 207826.04056 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.2848, "high": 0.285, "low": 0.28, "close": 0.2819, "volume": 619128.1, "close_time": 1775347199999, "quote_volume": 175036.40764, "trades": 4329, "taker_buy_base": 310831.2, "taker_buy_quote": 87875.28668 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.282, "high": 0.283, "low": 0.2733, "close": 0.2813, "volume": 916070.0, "close_time": 1775433599999, "quote_volume": 254973.03537, "trades": 6084, "taker_buy_base": 431657.6, "taker_buy_quote": 120149.53665 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.2812, "high": 0.2843, "low": 0.2784, "close": 0.2805, "volume": 724516.9, "close_time": 1775519999999, "quote_volume": 203713.08345, "trades": 4561, "taker_buy_base": 294400.0, "taker_buy_quote": 82891.15103 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.2807, "high": 0.2906, "low": 0.2774, "close": 0.2898, "volume": 831310.0, "close_time": 1775606399999, "quote_volume": 234616.80218, "trades": 6717, "taker_buy_base": 410427.8, "taker_buy_quote": 115978.78642 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.2897, "high": 0.2928, "low": 0.286, "close": 0.2863, "volume": 1025181.5, "close_time": 1775692799999, "quote_volume": 296958.66089, "trades": 7497, "taker_buy_base": 522281.3, "taker_buy_quote": 151365.0731 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.2864, "high": 0.3025, "low": 0.2817, "close": 0.2884, "volume": 3381997.5, "close_time": 1775779199999, "quote_volume": 982359.41784, "trades": 17215, "taker_buy_base": 2034513.7, "taker_buy_quote": 589944.31346 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.2884, "high": 0.29, "low": 0.285, "close": 0.287, "volume": 421397.9, "close_time": 1775865599999, "quote_volume": 121189.02123, "trades": 2059, "taker_buy_base": 223539.4, "taker_buy_quote": 64357.93596 } ] } }, "last_update": "2026-04-10T08:57:45.231332" }