{ "symbol": "OPUSDC", "fetched_at": "2026-04-23T05:16:37.395878", "intervals": { "1h": { "count": 4324, "start_date": "2025-10-25T02:00:00", "end_date": "2026-04-23T05:00:00", "klines": [ { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.446, "high": 0.4471, "low": 0.445, "close": 0.4453, "volume": 22212.27, "close_time": 1761361199999, "quote_volume": 9905.99093, "trades": 89, "taker_buy_base": 11160.53, "taker_buy_quote": 4978.519906 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.4452, "high": 0.4453, "low": 0.4431, "close": 0.4431, "volume": 28996.86, "close_time": 1761364799999, "quote_volume": 12871.779765, "trades": 104, "taker_buy_base": 12269.18, "taker_buy_quote": 5446.384174 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.443, "high": 0.4452, "low": 0.443, "close": 0.4438, "volume": 29754.13, "close_time": 1761368399999, "quote_volume": 13212.053946, "trades": 106, "taker_buy_base": 8143.4, "taker_buy_quote": 3616.942181 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.4439, "high": 0.4439, "low": 0.4417, "close": 0.4424, "volume": 20194.06, "close_time": 1761371999999, "quote_volume": 8933.866766, "trades": 113, "taker_buy_base": 10617.95, "taker_buy_quote": 4697.654997 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.4429, "high": 0.4429, "low": 0.4407, "close": 0.4407, "volume": 18548.26, "close_time": 1761375599999, "quote_volume": 8195.68792, "trades": 89, "taker_buy_base": 12153.23, "taker_buy_quote": 5371.567968 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.4408, "high": 0.4438, "low": 0.4401, "close": 0.4407, "volume": 42736.59, "close_time": 1761379199999, "quote_volume": 18880.822469, "trades": 198, "taker_buy_base": 26750.18, "taker_buy_quote": 11824.318763 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.4409, "high": 0.4423, "low": 0.4407, "close": 0.4418, "volume": 16911.27, "close_time": 1761382799999, "quote_volume": 7465.047574, "trades": 96, "taker_buy_base": 9973.15, "taker_buy_quote": 4402.976117 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.4421, "high": 0.4421, "low": 0.4402, "close": 0.4407, "volume": 30397.96, "close_time": 1761386399999, "quote_volume": 13417.655317, "trades": 111, "taker_buy_base": 12098.31, "taker_buy_quote": 5339.917227 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.4407, "high": 0.4414, "low": 0.4386, "close": 0.4409, "volume": 21654.11, "close_time": 1761389999999, "quote_volume": 9533.82478, "trades": 110, "taker_buy_base": 9085.63, "taker_buy_quote": 4002.43895 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.4406, "high": 0.4435, "low": 0.44, "close": 0.4431, "volume": 23364.51, "close_time": 1761393599999, "quote_volume": 10336.04458, "trades": 147, "taker_buy_base": 13371.37, "taker_buy_quote": 5913.843424 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.4433, "high": 0.4462, "low": 0.4432, "close": 0.445, "volume": 51414.13, "close_time": 1761397199999, "quote_volume": 22866.79634, "trades": 287, "taker_buy_base": 30595.44, "taker_buy_quote": 13609.383966 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.4453, "high": 0.4457, "low": 0.4437, "close": 0.4447, "volume": 21562.94, "close_time": 1761400799999, "quote_volume": 9591.285844, "trades": 100, "taker_buy_base": 10656.91, "taker_buy_quote": 4741.520196 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.4447, "high": 0.4472, "low": 0.4441, "close": 0.447, "volume": 25921.43, "close_time": 1761404399999, "quote_volume": 11554.724799, "trades": 135, "taker_buy_base": 8541.35, "taker_buy_quote": 3808.694366 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.4471, "high": 0.4474, "low": 0.4455, "close": 0.4464, "volume": 33110.08, "close_time": 1761407999999, "quote_volume": 14772.164416, "trades": 143, "taker_buy_base": 18447.78, "taker_buy_quote": 8231.663313 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.4469, "high": 0.4474, "low": 0.4454, "close": 0.4459, "volume": 34856.35, "close_time": 1761411599999, "quote_volume": 15557.863816, "trades": 135, "taker_buy_base": 10968.46, "taker_buy_quote": 4895.963229 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.4458, "high": 0.4484, "low": 0.4458, "close": 0.4469, "volume": 14349.98, "close_time": 1761415199999, "quote_volume": 6416.354676, "trades": 72, "taker_buy_base": 7846.98, "taker_buy_quote": 3508.070884 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.4467, "high": 0.4507, "low": 0.4462, "close": 0.4499, "volume": 30561.39, "close_time": 1761418799999, "quote_volume": 13721.394267, "trades": 186, "taker_buy_base": 18875.94, "taker_buy_quote": 8473.299284 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.4497, "high": 0.4507, "low": 0.4488, "close": 0.4507, "volume": 27678.92, "close_time": 1761422399999, "quote_volume": 12444.105934, "trades": 137, "taker_buy_base": 9559.06, "taker_buy_quote": 4300.079112 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.4507, "high": 0.4514, "low": 0.4486, "close": 0.449, "volume": 221706.57, "close_time": 1761425999999, "quote_volume": 99669.813172, "trades": 372, "taker_buy_base": 184771.43, "taker_buy_quote": 83049.9762 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.449, "high": 0.4491, "low": 0.4472, "close": 0.4481, "volume": 13058.49, "close_time": 1761429599999, "quote_volume": 5849.659672, "trades": 52, "taker_buy_base": 4892.29, "taker_buy_quote": 2191.796319 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.4479, "high": 0.4496, "low": 0.4469, "close": 0.4487, "volume": 89865.26, "close_time": 1761433199999, "quote_volume": 40289.929149, "trades": 193, "taker_buy_base": 48463.58, "taker_buy_quote": 21741.298717 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.4485, "high": 0.4487, "low": 0.4465, "close": 0.4467, "volume": 78132.59, "close_time": 1761436799999, "quote_volume": 34937.456872, "trades": 166, "taker_buy_base": 28312.14, "taker_buy_quote": 12655.709068 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.4469, "high": 0.4478, "low": 0.4446, "close": 0.4463, "volume": 48864.98, "close_time": 1761440399999, "quote_volume": 21786.486481, "trades": 161, "taker_buy_base": 35947.9, "taker_buy_quote": 16018.063875 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.4463, "high": 0.4463, "low": 0.4418, "close": 0.4434, "volume": 33286.94, "close_time": 1761443999999, "quote_volume": 14809.739712, "trades": 122, "taker_buy_base": 12656.16, "taker_buy_quote": 5631.199362 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.4431, "high": 0.4434, "low": 0.4409, "close": 0.4417, "volume": 26412.64, "close_time": 1761447599999, "quote_volume": 11683.579049, "trades": 78, "taker_buy_base": 8102.91, "taker_buy_quote": 3586.275807 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.4414, "high": 0.4417, "low": 0.4399, "close": 0.441, "volume": 17050.56, "close_time": 1761451199999, "quote_volume": 7515.964483, "trades": 73, "taker_buy_base": 8080.55, "taker_buy_quote": 3562.979677 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.441, "high": 0.4432, "low": 0.441, "close": 0.4432, "volume": 16701.68, "close_time": 1761454799999, "quote_volume": 7388.269464, "trades": 67, "taker_buy_base": 9152.5, "taker_buy_quote": 4049.373338 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.4431, "high": 0.446, "low": 0.4425, "close": 0.4456, "volume": 20282.31, "close_time": 1761458399999, "quote_volume": 9019.65809, "trades": 140, "taker_buy_base": 9895.6, "taker_buy_quote": 4398.024142 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.4456, "high": 0.4459, "low": 0.4442, "close": 0.4455, "volume": 15795.08, "close_time": 1761461999999, "quote_volume": 7029.329668, "trades": 162, "taker_buy_base": 8400.94, "taker_buy_quote": 3738.453867 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.4454, "high": 0.4472, "low": 0.4443, "close": 0.4464, "volume": 14719.11, "close_time": 1761465599999, "quote_volume": 6564.375861, "trades": 95, "taker_buy_base": 9437.89, "taker_buy_quote": 4209.860734 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.4468, "high": 0.45, "low": 0.4468, "close": 0.4495, "volume": 45019.1, "close_time": 1761469199999, "quote_volume": 20189.50543, "trades": 131, "taker_buy_base": 24441.99, "taker_buy_quote": 10972.521793 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.4499, "high": 0.456, "low": 0.4484, "close": 0.4544, "volume": 174001.26, "close_time": 1761472799999, "quote_volume": 79032.756908, "trades": 590, "taker_buy_base": 144529.27, "taker_buy_quote": 65676.018121 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.4541, "high": 0.4541, "low": 0.4513, "close": 0.452, "volume": 104121.82, "close_time": 1761476399999, "quote_volume": 47063.410096, "trades": 190, "taker_buy_base": 9685.29, "taker_buy_quote": 4382.850463 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.4522, "high": 0.4602, "low": 0.4514, "close": 0.4594, "volume": 56438.88, "close_time": 1761479999999, "quote_volume": 25797.672766, "trades": 264, "taker_buy_base": 27221.03, "taker_buy_quote": 12438.727792 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.4594, "high": 0.4615, "low": 0.4577, "close": 0.4602, "volume": 28516.91, "close_time": 1761483599999, "quote_volume": 13107.219049, "trades": 162, "taker_buy_base": 17434.61, "taker_buy_quote": 8014.084008 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.46, "high": 0.4649, "low": 0.4591, "close": 0.4632, "volume": 104223.12, "close_time": 1761487199999, "quote_volume": 48196.330817, "trades": 255, "taker_buy_base": 61232.92, "taker_buy_quote": 28361.084509 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.463, "high": 0.4638, "low": 0.4601, "close": 0.4614, "volume": 70892.9, "close_time": 1761490799999, "quote_volume": 32756.248621, "trades": 205, "taker_buy_base": 40258.91, "taker_buy_quote": 18617.794602 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.4613, "high": 0.4629, "low": 0.4591, "close": 0.4629, "volume": 31346.39, "close_time": 1761494399999, "quote_volume": 14446.299703, "trades": 81, "taker_buy_base": 15946.2, "taker_buy_quote": 7354.28622 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.4632, "high": 0.4635, "low": 0.4596, "close": 0.4602, "volume": 20343.83, "close_time": 1761497999999, "quote_volume": 9383.744967, "trades": 83, "taker_buy_base": 7329.67, "taker_buy_quote": 3381.329889 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.4604, "high": 0.4611, "low": 0.4592, "close": 0.46, "volume": 17455.49, "close_time": 1761501599999, "quote_volume": 8036.715198, "trades": 177, "taker_buy_base": 8207.99, "taker_buy_quote": 3780.053373 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.4603, "high": 0.4621, "low": 0.4601, "close": 0.4611, "volume": 18833.29, "close_time": 1761505199999, "quote_volume": 8688.643154, "trades": 94, "taker_buy_base": 8036.77, "taker_buy_quote": 3707.970124 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.4612, "high": 0.4618, "low": 0.46, "close": 0.4614, "volume": 214009.33, "close_time": 1761508799999, "quote_volume": 98542.894832, "trades": 241, "taker_buy_base": 73536.65, "taker_buy_quote": 33889.019105 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.4613, "high": 0.4613, "low": 0.457, "close": 0.4578, "volume": 77985.77, "close_time": 1761512399999, "quote_volume": 35758.276469, "trades": 241, "taker_buy_base": 31845.66, "taker_buy_quote": 14596.464655 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.4576, "high": 0.4624, "low": 0.4569, "close": 0.4614, "volume": 36627.55, "close_time": 1761515999999, "quote_volume": 16835.294078, "trades": 127, "taker_buy_base": 24272.78, "taker_buy_quote": 11161.919165 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.4619, "high": 0.4715, "low": 0.4619, "close": 0.467, "volume": 127943.38, "close_time": 1761519599999, "quote_volume": 59757.874241, "trades": 524, "taker_buy_base": 62432.22, "taker_buy_quote": 29153.442281 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.467, "high": 0.4682, "low": 0.4646, "close": 0.4646, "volume": 32818.92, "close_time": 1761523199999, "quote_volume": 15305.654037, "trades": 162, "taker_buy_base": 13409.52, "taker_buy_quote": 6260.293505 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.465, "high": 0.4686, "low": 0.4637, "close": 0.467, "volume": 34800.65, "close_time": 1761526799999, "quote_volume": 16226.115028, "trades": 197, "taker_buy_base": 20994.47, "taker_buy_quote": 9790.20334 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.4665, "high": 0.4705, "low": 0.4661, "close": 0.47, "volume": 32889.35, "close_time": 1761530399999, "quote_volume": 15403.757373, "trades": 235, "taker_buy_base": 20238.18, "taker_buy_quote": 9476.38909 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.4696, "high": 0.4715, "low": 0.4674, "close": 0.4694, "volume": 30327.33, "close_time": 1761533999999, "quote_volume": 14249.939137, "trades": 244, "taker_buy_base": 16268.81, "taker_buy_quote": 7645.9902 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.4697, "high": 0.4709, "low": 0.4676, "close": 0.4691, "volume": 24612.05, "close_time": 1761537599999, "quote_volume": 11559.680367, "trades": 108, "taker_buy_base": 16052.35, "taker_buy_quote": 7542.928702 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.4689, "high": 0.4713, "low": 0.4682, "close": 0.4707, "volume": 21417.53, "close_time": 1761541199999, "quote_volume": 10061.604489, "trades": 114, "taker_buy_base": 10828.2, "taker_buy_quote": 5087.684827 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.4707, "high": 0.476, "low": 0.4706, "close": 0.4731, "volume": 62152.78, "close_time": 1761544799999, "quote_volume": 29418.987787, "trades": 352, "taker_buy_base": 40835.37, "taker_buy_quote": 19332.886531 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.4734, "high": 0.4734, "low": 0.4702, "close": 0.4713, "volume": 33631.16, "close_time": 1761548399999, "quote_volume": 15868.959006, "trades": 155, "taker_buy_base": 18584.58, "taker_buy_quote": 8771.069139 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.4711, "high": 0.4721, "low": 0.4648, "close": 0.4676, "volume": 41754.71, "close_time": 1761551999999, "quote_volume": 19529.344917, "trades": 191, "taker_buy_base": 18804.55, "taker_buy_quote": 8783.397466 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.4669, "high": 0.4692, "low": 0.4623, "close": 0.4637, "volume": 44016.82, "close_time": 1761555599999, "quote_volume": 20511.370743, "trades": 190, "taker_buy_base": 15127.54, "taker_buy_quote": 7054.603797 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.4634, "high": 0.4639, "low": 0.4592, "close": 0.4608, "volume": 40515.87, "close_time": 1761559199999, "quote_volume": 18672.455007, "trades": 247, "taker_buy_base": 18735.31, "taker_buy_quote": 8636.710804 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.46, "high": 0.4613, "low": 0.4591, "close": 0.4596, "volume": 28710.62, "close_time": 1761562799999, "quote_volume": 13208.661017, "trades": 128, "taker_buy_base": 14521.22, "taker_buy_quote": 6682.210728 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.4596, "high": 0.4612, "low": 0.4563, "close": 0.4604, "volume": 48801.63, "close_time": 1761566399999, "quote_volume": 22396.08883, "trades": 335, "taker_buy_base": 20674.85, "taker_buy_quote": 9495.428978 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.4607, "high": 0.4613, "low": 0.4555, "close": 0.4555, "volume": 33834.62, "close_time": 1761569999999, "quote_volume": 15493.530628, "trades": 177, "taker_buy_base": 9121.8, "taker_buy_quote": 4183.115694 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.4558, "high": 0.4595, "low": 0.452, "close": 0.458, "volume": 72529.57, "close_time": 1761573599999, "quote_volume": 33083.628299, "trades": 277, "taker_buy_base": 35849.98, "taker_buy_quote": 16366.83647 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.4585, "high": 0.4586, "low": 0.4535, "close": 0.4555, "volume": 41853.63, "close_time": 1761577199999, "quote_volume": 19070.834235, "trades": 168, "taker_buy_base": 25835.67, "taker_buy_quote": 11774.410065 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.4557, "high": 0.4598, "low": 0.4557, "close": 0.4569, "volume": 53278.13, "close_time": 1761580799999, "quote_volume": 24383.863334, "trades": 205, "taker_buy_base": 27790.62, "taker_buy_quote": 12717.684446 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.4575, "high": 0.4653, "low": 0.4572, "close": 0.4645, "volume": 78815.14, "close_time": 1761584399999, "quote_volume": 36405.59388, "trades": 345, "taker_buy_base": 50844.55, "taker_buy_quote": 23469.848605 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.4642, "high": 0.4685, "low": 0.4633, "close": 0.4665, "volume": 69303.41, "close_time": 1761587999999, "quote_volume": 32295.190654, "trades": 293, "taker_buy_base": 38993.81, "taker_buy_quote": 18161.992116 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.4664, "high": 0.4681, "low": 0.4638, "close": 0.4638, "volume": 28777.69, "close_time": 1761591599999, "quote_volume": 13403.706429, "trades": 145, "taker_buy_base": 15544.52, "taker_buy_quote": 7244.139646 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.4639, "high": 0.4639, "low": 0.4591, "close": 0.4594, "volume": 38839.77, "close_time": 1761595199999, "quote_volume": 17906.814352, "trades": 212, "taker_buy_base": 8756.4, "taker_buy_quote": 4040.947806 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.4592, "high": 0.4592, "low": 0.455, "close": 0.4558, "volume": 68496.42, "close_time": 1761598799999, "quote_volume": 31296.896204, "trades": 275, "taker_buy_base": 20052.89, "taker_buy_quote": 9165.037074 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.4551, "high": 0.4579, "low": 0.4538, "close": 0.4554, "volume": 33014.08, "close_time": 1761602399999, "quote_volume": 15070.401596, "trades": 102, "taker_buy_base": 14132.8, "taker_buy_quote": 6455.917505 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.4548, "high": 0.4569, "low": 0.4511, "close": 0.4517, "volume": 63747.16, "close_time": 1761605999999, "quote_volume": 28879.222848, "trades": 147, "taker_buy_base": 24784.09, "taker_buy_quote": 11234.722166 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.4516, "high": 0.453, "low": 0.4484, "close": 0.4518, "volume": 48389.62, "close_time": 1761609599999, "quote_volume": 21812.211259, "trades": 182, "taker_buy_base": 23684.46, "taker_buy_quote": 10682.138893 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.452, "high": 0.4541, "low": 0.4503, "close": 0.4521, "volume": 30459.64, "close_time": 1761613199999, "quote_volume": 13766.056957, "trades": 132, "taker_buy_base": 15109.57, "taker_buy_quote": 6832.268334 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.4524, "high": 0.4552, "low": 0.4522, "close": 0.4539, "volume": 21394.44, "close_time": 1761616799999, "quote_volume": 9708.530969, "trades": 153, "taker_buy_base": 13693.09, "taker_buy_quote": 6213.115882 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.4539, "high": 0.455, "low": 0.4484, "close": 0.4518, "volume": 21552.89, "close_time": 1761620399999, "quote_volume": 9729.380256, "trades": 176, "taker_buy_base": 12342.13, "taker_buy_quote": 5574.23411 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.4515, "high": 0.4529, "low": 0.4492, "close": 0.4508, "volume": 17374.49, "close_time": 1761623999999, "quote_volume": 7829.242831, "trades": 76, "taker_buy_base": 9308.98, "taker_buy_quote": 4195.164057 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.4501, "high": 0.4567, "low": 0.4499, "close": 0.4553, "volume": 22287.51, "close_time": 1761627599999, "quote_volume": 10110.274531, "trades": 117, "taker_buy_base": 12921.67, "taker_buy_quote": 5859.429598 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.456, "high": 0.4566, "low": 0.448, "close": 0.4486, "volume": 45855.38, "close_time": 1761631199999, "quote_volume": 20773.311783, "trades": 160, "taker_buy_base": 23216.49, "taker_buy_quote": 10535.991404 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.4493, "high": 0.4595, "low": 0.4489, "close": 0.4593, "volume": 44088.91, "close_time": 1761634799999, "quote_volume": 19960.752709, "trades": 203, "taker_buy_base": 27579.56, "taker_buy_quote": 12467.120185 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.4598, "high": 0.4616, "low": 0.4543, "close": 0.4545, "volume": 50892.4, "close_time": 1761638399999, "quote_volume": 23267.607733, "trades": 190, "taker_buy_base": 24452.32, "taker_buy_quote": 11191.710315 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.4551, "high": 0.4583, "low": 0.4543, "close": 0.4571, "volume": 19188.74, "close_time": 1761641999999, "quote_volume": 8760.548279, "trades": 82, "taker_buy_base": 10827.36, "taker_buy_quote": 4945.431764 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.4566, "high": 0.4574, "low": 0.4538, "close": 0.4555, "volume": 20813.77, "close_time": 1761645599999, "quote_volume": 9481.374637, "trades": 59, "taker_buy_base": 5799.07, "taker_buy_quote": 2643.01883 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.4556, "high": 0.4556, "low": 0.4529, "close": 0.4535, "volume": 11536.42, "close_time": 1761649199999, "quote_volume": 5242.607006, "trades": 49, "taker_buy_base": 4691.14, "taker_buy_quote": 2129.915522 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.4532, "high": 0.4562, "low": 0.4518, "close": 0.4524, "volume": 21621.41, "close_time": 1761652799999, "quote_volume": 9813.873935, "trades": 112, "taker_buy_base": 12578.53, "taker_buy_quote": 5707.349786 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.4521, "high": 0.4579, "low": 0.452, "close": 0.4571, "volume": 31902.61, "close_time": 1761656399999, "quote_volume": 14504.908411, "trades": 110, "taker_buy_base": 18443.16, "taker_buy_quote": 8379.896445 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.4574, "high": 0.4622, "low": 0.4574, "close": 0.4597, "volume": 82733.46, "close_time": 1761659999999, "quote_volume": 38069.098225, "trades": 268, "taker_buy_base": 53619.0, "taker_buy_quote": 24680.310735 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.4606, "high": 0.4624, "low": 0.4454, "close": 0.4555, "volume": 104872.27, "close_time": 1761663599999, "quote_volume": 47599.14108, "trades": 384, "taker_buy_base": 45369.04, "taker_buy_quote": 20582.565677 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.4552, "high": 0.4574, "low": 0.4507, "close": 0.452, "volume": 40511.02, "close_time": 1761667199999, "quote_volume": 18384.921058, "trades": 176, "taker_buy_base": 16681.84, "taker_buy_quote": 7571.41251 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.4523, "high": 0.457, "low": 0.4505, "close": 0.4559, "volume": 202262.04, "close_time": 1761670799999, "quote_volume": 91976.670544, "trades": 381, "taker_buy_base": 126371.62, "taker_buy_quote": 57633.51336 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.4555, "high": 0.4563, "low": 0.453, "close": 0.4541, "volume": 110973.52, "close_time": 1761674399999, "quote_volume": 50448.950613, "trades": 137, "taker_buy_base": 11314.69, "taker_buy_quote": 5147.934928 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.4535, "high": 0.455, "low": 0.4492, "close": 0.4506, "volume": 40007.44, "close_time": 1761677999999, "quote_volume": 18071.868094, "trades": 157, "taker_buy_base": 21183.43, "taker_buy_quote": 9577.890077 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.451, "high": 0.4513, "low": 0.44, "close": 0.4421, "volume": 82512.58, "close_time": 1761681599999, "quote_volume": 36676.768993, "trades": 241, "taker_buy_base": 31125.06, "taker_buy_quote": 13823.720871 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.4418, "high": 0.4419, "low": 0.4305, "close": 0.4333, "volume": 151958.01, "close_time": 1761685199999, "quote_volume": 66093.749996, "trades": 537, "taker_buy_base": 81025.87, "taker_buy_quote": 35243.055565 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.4324, "high": 0.4348, "low": 0.4269, "close": 0.4317, "volume": 108914.35, "close_time": 1761688799999, "quote_volume": 46926.213986, "trades": 322, "taker_buy_base": 54869.92, "taker_buy_quote": 23623.162642 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.4317, "high": 0.4377, "low": 0.431, "close": 0.4371, "volume": 45789.99, "close_time": 1761692399999, "quote_volume": 19897.730849, "trades": 199, "taker_buy_base": 27571.75, "taker_buy_quote": 11963.788863 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.437, "high": 0.437, "low": 0.4343, "close": 0.4355, "volume": 19216.38, "close_time": 1761695999999, "quote_volume": 8372.109287, "trades": 128, "taker_buy_base": 10312.3, "taker_buy_quote": 4493.172868 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.4348, "high": 0.4374, "low": 0.4342, "close": 0.4356, "volume": 55132.64, "close_time": 1761699599999, "quote_volume": 24049.55137, "trades": 180, "taker_buy_base": 42430.04, "taker_buy_quote": 18516.0206 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.4349, "high": 0.4391, "low": 0.4343, "close": 0.4372, "volume": 18223.29, "close_time": 1761703199999, "quote_volume": 7956.04327, "trades": 111, "taker_buy_base": 9338.21, "taker_buy_quote": 4079.3756 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.4368, "high": 0.4372, "low": 0.4358, "close": 0.4367, "volume": 12654.32, "close_time": 1761706799999, "quote_volume": 5524.939418, "trades": 69, "taker_buy_base": 4890.4, "taker_buy_quote": 2135.867297 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.4364, "high": 0.4364, "low": 0.4344, "close": 0.4349, "volume": 14374.91, "close_time": 1761710399999, "quote_volume": 6257.632899, "trades": 60, "taker_buy_base": 6063.34, "taker_buy_quote": 2640.139706 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.4349, "high": 0.437, "low": 0.4349, "close": 0.4353, "volume": 7957.01, "close_time": 1761713999999, "quote_volume": 3466.004598, "trades": 39, "taker_buy_base": 2591.26, "taker_buy_quote": 1129.130723 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.4351, "high": 0.4381, "low": 0.4351, "close": 0.4367, "volume": 28431.08, "close_time": 1761717599999, "quote_volume": 12414.115489, "trades": 104, "taker_buy_base": 9904.14, "taker_buy_quote": 4328.48669 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.4363, "high": 0.4373, "low": 0.4355, "close": 0.4367, "volume": 26824.17, "close_time": 1761721199999, "quote_volume": 11697.008753, "trades": 78, "taker_buy_base": 19482.29, "taker_buy_quote": 8493.583409 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.4363, "high": 0.4391, "low": 0.4353, "close": 0.4376, "volume": 19876.7, "close_time": 1761724799999, "quote_volume": 8685.702082, "trades": 98, "taker_buy_base": 6395.76, "taker_buy_quote": 2796.175682 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.4378, "high": 0.4384, "low": 0.435, "close": 0.4357, "volume": 13316.88, "close_time": 1761728399999, "quote_volume": 5813.221447, "trades": 80, "taker_buy_base": 4109.3, "taker_buy_quote": 1795.03913 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.4355, "high": 0.4385, "low": 0.4345, "close": 0.4379, "volume": 26849.96, "close_time": 1761731999999, "quote_volume": 11714.84334, "trades": 126, "taker_buy_base": 11198.36, "taker_buy_quote": 4885.933905 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.4379, "high": 0.4452, "low": 0.4377, "close": 0.4442, "volume": 75930.36, "close_time": 1761735599999, "quote_volume": 33636.634203, "trades": 293, "taker_buy_base": 17700.34, "taker_buy_quote": 7820.250172 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.4444, "high": 0.4478, "low": 0.4438, "close": 0.4455, "volume": 41377.05, "close_time": 1761739199999, "quote_volume": 18463.803473, "trades": 181, "taker_buy_base": 19465.77, "taker_buy_quote": 8687.310053 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.4459, "high": 0.4484, "low": 0.4456, "close": 0.4473, "volume": 26152.04, "close_time": 1761742799999, "quote_volume": 11681.57407, "trades": 120, "taker_buy_base": 19566.29, "taker_buy_quote": 8737.985463 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.4476, "high": 0.45, "low": 0.4462, "close": 0.4472, "volume": 69153.58, "close_time": 1761746399999, "quote_volume": 31004.970623, "trades": 308, "taker_buy_base": 38400.25, "taker_buy_quote": 17217.909864 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.4475, "high": 0.4477, "low": 0.4436, "close": 0.4465, "volume": 46024.52, "close_time": 1761749999999, "quote_volume": 20512.143339, "trades": 221, "taker_buy_base": 32974.06, "taker_buy_quote": 14693.514177 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.4467, "high": 0.4472, "low": 0.4371, "close": 0.4399, "volume": 74943.94, "close_time": 1761753599999, "quote_volume": 33199.303815, "trades": 328, "taker_buy_base": 34846.93, "taker_buy_quote": 15420.60406 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.4392, "high": 0.4434, "low": 0.4367, "close": 0.439, "volume": 47031.64, "close_time": 1761757199999, "quote_volume": 20686.468046, "trades": 257, "taker_buy_base": 17749.77, "taker_buy_quote": 7808.552969 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.4394, "high": 0.4511, "low": 0.4385, "close": 0.4511, "volume": 57614.46, "close_time": 1761760799999, "quote_volume": 25618.160162, "trades": 349, "taker_buy_base": 30301.09, "taker_buy_quote": 13481.796408 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.4511, "high": 0.4521, "low": 0.4258, "close": 0.4427, "volume": 698592.01, "close_time": 1761764399999, "quote_volume": 306468.798543, "trades": 2429, "taker_buy_base": 354290.33, "taker_buy_quote": 155513.846853 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.443, "high": 0.4505, "low": 0.4422, "close": 0.4488, "volume": 149463.27, "close_time": 1761767999999, "quote_volume": 66776.642834, "trades": 713, "taker_buy_base": 70132.85, "taker_buy_quote": 31355.240643 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.4491, "high": 0.456, "low": 0.4457, "close": 0.4517, "volume": 138382.81, "close_time": 1761771599999, "quote_volume": 62431.805931, "trades": 553, "taker_buy_base": 52917.69, "taker_buy_quote": 23902.775726 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.4516, "high": 0.4535, "low": 0.4487, "close": 0.451, "volume": 53208.85, "close_time": 1761775199999, "quote_volume": 23959.090244, "trades": 196, "taker_buy_base": 14688.11, "taker_buy_quote": 6627.100311 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.4508, "high": 0.4517, "low": 0.4484, "close": 0.4485, "volume": 32173.46, "close_time": 1761778799999, "quote_volume": 14478.70711, "trades": 62, "taker_buy_base": 17194.37, "taker_buy_quote": 7740.778998 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.4483, "high": 0.4483, "low": 0.4385, "close": 0.4408, "volume": 49566.51, "close_time": 1761782399999, "quote_volume": 21917.260847, "trades": 215, "taker_buy_base": 23595.92, "taker_buy_quote": 10423.464282 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.4405, "high": 0.4456, "low": 0.4375, "close": 0.4445, "volume": 38693.36, "close_time": 1761785999999, "quote_volume": 17115.074316, "trades": 189, "taker_buy_base": 17270.55, "taker_buy_quote": 7634.865844 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.4441, "high": 0.4441, "low": 0.4399, "close": 0.4419, "volume": 48780.53, "close_time": 1761789599999, "quote_volume": 21572.404309, "trades": 217, "taker_buy_base": 19763.98, "taker_buy_quote": 8735.13241 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.4417, "high": 0.4477, "low": 0.4417, "close": 0.4458, "volume": 25896.3, "close_time": 1761793199999, "quote_volume": 11529.283935, "trades": 156, "taker_buy_base": 18422.4, "taker_buy_quote": 8200.289239 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.4451, "high": 0.4454, "low": 0.4409, "close": 0.4422, "volume": 27194.8, "close_time": 1761796799999, "quote_volume": 12060.302648, "trades": 126, "taker_buy_base": 16167.99, "taker_buy_quote": 7169.000694 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.4417, "high": 0.4419, "low": 0.4234, "close": 0.4284, "volume": 106764.04, "close_time": 1761800399999, "quote_volume": 45914.670459, "trades": 428, "taker_buy_base": 51310.56, "taker_buy_quote": 22037.367781 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.428, "high": 0.4357, "low": 0.4257, "close": 0.4357, "volume": 55806.92, "close_time": 1761803999999, "quote_volume": 23958.695635, "trades": 202, "taker_buy_base": 26991.83, "taker_buy_quote": 11570.482557 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.4348, "high": 0.4353, "low": 0.4307, "close": 0.4328, "volume": 49348.43, "close_time": 1761807599999, "quote_volume": 21361.612443, "trades": 153, "taker_buy_base": 23541.46, "taker_buy_quote": 10196.020959 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.4332, "high": 0.4391, "low": 0.4317, "close": 0.4378, "volume": 30690.01, "close_time": 1761811199999, "quote_volume": 13416.285255, "trades": 168, "taker_buy_base": 11432.58, "taker_buy_quote": 4993.211828 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.4376, "high": 0.4376, "low": 0.4312, "close": 0.4313, "volume": 31854.14, "close_time": 1761814799999, "quote_volume": 13846.588049, "trades": 130, "taker_buy_base": 15412.13, "taker_buy_quote": 6700.621108 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.4317, "high": 0.4319, "low": 0.4282, "close": 0.4289, "volume": 46465.7, "close_time": 1761818399999, "quote_volume": 19971.43322, "trades": 255, "taker_buy_base": 27400.39, "taker_buy_quote": 11771.637625 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.4285, "high": 0.4306, "low": 0.4253, "close": 0.4272, "volume": 28018.61, "close_time": 1761821999999, "quote_volume": 11994.011999, "trades": 210, "taker_buy_base": 14678.33, "taker_buy_quote": 6282.696189 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.4272, "high": 0.4283, "low": 0.4243, "close": 0.4245, "volume": 33502.16, "close_time": 1761825599999, "quote_volume": 14283.052108, "trades": 200, "taker_buy_base": 12455.96, "taker_buy_quote": 5314.274134 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.4247, "high": 0.4249, "low": 0.4132, "close": 0.4167, "volume": 106128.07, "close_time": 1761829199999, "quote_volume": 44361.753347, "trades": 401, "taker_buy_base": 43905.93, "taker_buy_quote": 18363.220875 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.416, "high": 0.4182, "low": 0.407, "close": 0.4078, "volume": 145510.65, "close_time": 1761832799999, "quote_volume": 59796.463199, "trades": 376, "taker_buy_base": 53090.73, "taker_buy_quote": 21842.094409 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.4077, "high": 0.4129, "low": 0.4069, "close": 0.4086, "volume": 155568.96, "close_time": 1761836399999, "quote_volume": 63744.446826, "trades": 298, "taker_buy_base": 93037.86, "taker_buy_quote": 38200.066401 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.4089, "high": 0.4094, "low": 0.3999, "close": 0.4011, "volume": 173540.11, "close_time": 1761839999999, "quote_volume": 69906.093058, "trades": 333, "taker_buy_base": 43488.76, "taker_buy_quote": 17570.641712 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.4012, "high": 0.4042, "low": 0.3986, "close": 0.3995, "volume": 89228.47, "close_time": 1761843599999, "quote_volume": 35749.043462, "trades": 215, "taker_buy_base": 58942.84, "taker_buy_quote": 23619.043824 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.3996, "high": 0.3996, "low": 0.3894, "close": 0.3955, "volume": 130592.98, "close_time": 1761847199999, "quote_volume": 51374.945853, "trades": 361, "taker_buy_base": 59924.45, "taker_buy_quote": 23506.113763 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.3955, "high": 0.3962, "low": 0.3905, "close": 0.3911, "volume": 40676.4, "close_time": 1761850799999, "quote_volume": 16016.080748, "trades": 127, "taker_buy_base": 26719.19, "taker_buy_quote": 10524.535496 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.39, "high": 0.3929, "low": 0.3864, "close": 0.3887, "volume": 425892.64, "close_time": 1761854399999, "quote_volume": 166063.708183, "trades": 628, "taker_buy_base": 59120.42, "taker_buy_quote": 23053.210407 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.3881, "high": 0.3942, "low": 0.387, "close": 0.3936, "volume": 105738.71, "close_time": 1761857999999, "quote_volume": 41372.919758, "trades": 241, "taker_buy_base": 64535.57, "taker_buy_quote": 25279.851713 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.3928, "high": 0.3945, "low": 0.3916, "close": 0.3929, "volume": 41151.46, "close_time": 1761861599999, "quote_volume": 16169.252251, "trades": 134, "taker_buy_base": 16923.63, "taker_buy_quote": 6651.779647 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.3934, "high": 0.3957, "low": 0.393, "close": 0.3954, "volume": 146746.42, "close_time": 1761865199999, "quote_volume": 57937.84002, "trades": 225, "taker_buy_base": 41428.02, "taker_buy_quote": 16347.507783 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.3957, "high": 0.401, "low": 0.3941, "close": 0.4003, "volume": 75748.52, "close_time": 1761868799999, "quote_volume": 30102.564451, "trades": 330, "taker_buy_base": 39328.55, "taker_buy_quote": 15633.312555 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.4004, "high": 0.4053, "low": 0.3989, "close": 0.404, "volume": 100830.83, "close_time": 1761872399999, "quote_volume": 40609.343642, "trades": 289, "taker_buy_base": 34097.17, "taker_buy_quote": 13749.186739 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.4041, "high": 0.4083, "low": 0.404, "close": 0.4077, "volume": 41456.04, "close_time": 1761875999999, "quote_volume": 16881.811149, "trades": 186, "taker_buy_base": 19559.19, "taker_buy_quote": 7965.41971 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.408, "high": 0.4085, "low": 0.4028, "close": 0.4045, "volume": 52083.43, "close_time": 1761879599999, "quote_volume": 21089.918096, "trades": 167, "taker_buy_base": 25258.86, "taker_buy_quote": 10238.077635 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.4047, "high": 0.4047, "low": 0.4001, "close": 0.4018, "volume": 39749.68, "close_time": 1761883199999, "quote_volume": 16006.47472, "trades": 147, "taker_buy_base": 18331.45, "taker_buy_quote": 7387.238753 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.4024, "high": 0.4051, "low": 0.4017, "close": 0.4045, "volume": 60955.04, "close_time": 1761886799999, "quote_volume": 24584.405057, "trades": 223, "taker_buy_base": 33778.05, "taker_buy_quote": 13619.233581 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.404, "high": 0.4044, "low": 0.4008, "close": 0.4011, "volume": 16035.93, "close_time": 1761890399999, "quote_volume": 6458.128467, "trades": 82, "taker_buy_base": 7589.36, "taker_buy_quote": 3056.659388 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.4014, "high": 0.4019, "low": 0.3983, "close": 0.399, "volume": 37818.97, "close_time": 1761893999999, "quote_volume": 15121.762105, "trades": 384, "taker_buy_base": 14552.78, "taker_buy_quote": 5818.732555 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.3992, "high": 0.4011, "low": 0.3985, "close": 0.3987, "volume": 93266.86, "close_time": 1761897599999, "quote_volume": 37245.62242, "trades": 191, "taker_buy_base": 18414.37, "taker_buy_quote": 7360.499029 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.3985, "high": 0.4, "low": 0.3963, "close": 0.399, "volume": 44384.79, "close_time": 1761901199999, "quote_volume": 17673.347694, "trades": 194, "taker_buy_base": 25385.49, "taker_buy_quote": 10108.872995 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.3989, "high": 0.401, "low": 0.3978, "close": 0.3994, "volume": 52637.25, "close_time": 1761904799999, "quote_volume": 21022.796118, "trades": 149, "taker_buy_base": 30065.04, "taker_buy_quote": 12007.455263 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.3997, "high": 0.4019, "low": 0.3987, "close": 0.4003, "volume": 38567.26, "close_time": 1761908399999, "quote_volume": 15431.581291, "trades": 135, "taker_buy_base": 21082.97, "taker_buy_quote": 8435.094772 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.4007, "high": 0.4064, "low": 0.3995, "close": 0.4062, "volume": 99206.36, "close_time": 1761911999999, "quote_volume": 39863.246733, "trades": 284, "taker_buy_base": 48562.58, "taker_buy_quote": 19504.835862 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.4057, "high": 0.4077, "low": 0.4023, "close": 0.4027, "volume": 85257.52, "close_time": 1761915599999, "quote_volume": 34549.704248, "trades": 196, "taker_buy_base": 55888.9, "taker_buy_quote": 22652.669351 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.4023, "high": 0.4046, "low": 0.3984, "close": 0.403, "volume": 55903.21, "close_time": 1761919199999, "quote_volume": 22449.16461, "trades": 230, "taker_buy_base": 29762.24, "taker_buy_quote": 11945.447533 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.4025, "high": 0.4046, "low": 0.3986, "close": 0.404, "volume": 62018.05, "close_time": 1761922799999, "quote_volume": 24891.051015, "trades": 227, "taker_buy_base": 29046.57, "taker_buy_quote": 11662.849471 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.4034, "high": 0.4063, "low": 0.4023, "close": 0.4044, "volume": 47343.5, "close_time": 1761926399999, "quote_volume": 19162.098738, "trades": 183, "taker_buy_base": 31459.0, "taker_buy_quote": 12733.905129 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.4037, "high": 0.4049, "low": 0.3918, "close": 0.3922, "volume": 117163.94, "close_time": 1761929999999, "quote_volume": 46461.849258, "trades": 391, "taker_buy_base": 52819.57, "taker_buy_quote": 20929.481523 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.3919, "high": 0.3935, "low": 0.3875, "close": 0.3902, "volume": 193547.44, "close_time": 1761933599999, "quote_volume": 75508.904103, "trades": 410, "taker_buy_base": 108518.68, "taker_buy_quote": 42316.60621 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.3908, "high": 0.3967, "low": 0.3894, "close": 0.3945, "volume": 102759.45, "close_time": 1761937199999, "quote_volume": 40414.721062, "trades": 398, "taker_buy_base": 69676.15, "taker_buy_quote": 27386.846447 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.3941, "high": 0.4045, "low": 0.3917, "close": 0.4029, "volume": 101231.97, "close_time": 1761940799999, "quote_volume": 40439.209803, "trades": 395, "taker_buy_base": 54877.5, "taker_buy_quote": 21999.095839 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.4026, "high": 0.403, "low": 0.3966, "close": 0.397, "volume": 68215.36, "close_time": 1761944399999, "quote_volume": 27237.02793, "trades": 246, "taker_buy_base": 27663.28, "taker_buy_quote": 11065.587045 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.3971, "high": 0.3975, "low": 0.3953, "close": 0.3962, "volume": 27859.06, "close_time": 1761947999999, "quote_volume": 11041.966574, "trades": 101, "taker_buy_base": 14146.77, "taker_buy_quote": 5609.274479 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.396, "high": 0.3989, "low": 0.396, "close": 0.3985, "volume": 22144.36, "close_time": 1761951599999, "quote_volume": 8809.990558, "trades": 76, "taker_buy_base": 8503.33, "taker_buy_quote": 3383.908098 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.3981, "high": 0.3995, "low": 0.3976, "close": 0.3991, "volume": 30172.42, "close_time": 1761955199999, "quote_volume": 12033.578564, "trades": 109, "taker_buy_base": 21927.99, "taker_buy_quote": 8746.633503 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.3989, "high": 0.4013, "low": 0.3975, "close": 0.4013, "volume": 32859.33, "close_time": 1761958799999, "quote_volume": 13104.206291, "trades": 107, "taker_buy_base": 13359.49, "taker_buy_quote": 5331.078967 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.4012, "high": 0.402, "low": 0.398, "close": 0.398, "volume": 38522.27, "close_time": 1761962399999, "quote_volume": 15433.522757, "trades": 108, "taker_buy_base": 12953.37, "taker_buy_quote": 5187.775883 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.398, "high": 0.401, "low": 0.3959, "close": 0.4008, "volume": 44785.25, "close_time": 1761965999999, "quote_volume": 17804.739552, "trades": 127, "taker_buy_base": 16897.42, "taker_buy_quote": 6723.282534 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.4013, "high": 0.4029, "low": 0.4013, "close": 0.4018, "volume": 24469.96, "close_time": 1761969599999, "quote_volume": 9835.919559, "trades": 88, "taker_buy_base": 13048.58, "taker_buy_quote": 5244.753732 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.4018, "high": 0.4026, "low": 0.3992, "close": 0.3995, "volume": 45423.88, "close_time": 1761973199999, "quote_volume": 18197.127935, "trades": 142, "taker_buy_base": 27649.44, "taker_buy_quote": 11077.69013 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.3996, "high": 0.3998, "low": 0.3976, "close": 0.3976, "volume": 26055.13, "close_time": 1761976799999, "quote_volume": 10390.271801, "trades": 81, "taker_buy_base": 12901.78, "taker_buy_quote": 5147.185365 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.3979, "high": 0.3998, "low": 0.397, "close": 0.3998, "volume": 37518.84, "close_time": 1761980399999, "quote_volume": 14927.797416, "trades": 104, "taker_buy_base": 19627.63, "taker_buy_quote": 7809.201948 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.3998, "high": 0.4071, "low": 0.3998, "close": 0.4057, "volume": 63264.12, "close_time": 1761983999999, "quote_volume": 25555.776424, "trades": 217, "taker_buy_base": 30032.86, "taker_buy_quote": 12140.021498 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.4061, "high": 0.4079, "low": 0.4039, "close": 0.4076, "volume": 54836.74, "close_time": 1761987599999, "quote_volume": 22245.364989, "trades": 134, "taker_buy_base": 26006.39, "taker_buy_quote": 10550.966838 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.4075, "high": 0.4088, "low": 0.4043, "close": 0.4049, "volume": 33044.51, "close_time": 1761991199999, "quote_volume": 13414.507401, "trades": 109, "taker_buy_base": 18572.66, "taker_buy_quote": 7537.702781 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.4052, "high": 0.4074, "low": 0.4037, "close": 0.4061, "volume": 61218.53, "close_time": 1761994799999, "quote_volume": 24859.40357, "trades": 175, "taker_buy_base": 33170.56, "taker_buy_quote": 13470.348266 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.4064, "high": 0.4109, "low": 0.4064, "close": 0.4098, "volume": 160236.75, "close_time": 1761998399999, "quote_volume": 65477.388491, "trades": 296, "taker_buy_base": 84895.84, "taker_buy_quote": 34775.587341 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.41, "high": 0.4123, "low": 0.4096, "close": 0.4122, "volume": 54029.46, "close_time": 1762001999999, "quote_volume": 22208.224903, "trades": 151, "taker_buy_base": 28841.45, "taker_buy_quote": 11858.506166 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.4125, "high": 0.4136, "low": 0.4066, "close": 0.4101, "volume": 46182.64, "close_time": 1762005599999, "quote_volume": 18998.642732, "trades": 167, "taker_buy_base": 23439.22, "taker_buy_quote": 9646.105687 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.4104, "high": 0.4104, "low": 0.4045, "close": 0.407, "volume": 46625.15, "close_time": 1762009199999, "quote_volume": 18959.597464, "trades": 160, "taker_buy_base": 20200.09, "taker_buy_quote": 8210.440151 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.4075, "high": 0.4111, "low": 0.4066, "close": 0.4103, "volume": 188383.99, "close_time": 1762012799999, "quote_volume": 76935.339451, "trades": 242, "taker_buy_base": 94112.95, "taker_buy_quote": 38465.113209 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.41, "high": 0.4148, "low": 0.4095, "close": 0.4131, "volume": 254405.95, "close_time": 1762016399999, "quote_volume": 104734.741256, "trades": 324, "taker_buy_base": 75528.67, "taker_buy_quote": 31162.866302 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.4129, "high": 0.4153, "low": 0.4114, "close": 0.4149, "volume": 57454.64, "close_time": 1762019999999, "quote_volume": 23775.575355, "trades": 183, "taker_buy_base": 27034.35, "taker_buy_quote": 11194.008623 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.4144, "high": 0.416, "low": 0.414, "close": 0.4155, "volume": 125612.67, "close_time": 1762023599999, "quote_volume": 52152.526082, "trades": 148, "taker_buy_base": 86512.15, "taker_buy_quote": 35915.346164 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.4155, "high": 0.4155, "low": 0.413, "close": 0.4147, "volume": 43397.6, "close_time": 1762027199999, "quote_volume": 17962.280054, "trades": 143, "taker_buy_base": 25095.06, "taker_buy_quote": 10387.992064 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.4149, "high": 0.4182, "low": 0.4145, "close": 0.4162, "volume": 99095.53, "close_time": 1762030799999, "quote_volume": 41309.389505, "trades": 185, "taker_buy_base": 67409.49, "taker_buy_quote": 28101.067526 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.4166, "high": 0.4179, "low": 0.4121, "close": 0.4124, "volume": 56694.97, "close_time": 1762034399999, "quote_volume": 23554.2495, "trades": 128, "taker_buy_base": 23345.77, "taker_buy_quote": 9691.586183 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.4124, "high": 0.4157, "low": 0.4123, "close": 0.4157, "volume": 44014.07, "close_time": 1762037999999, "quote_volume": 18207.89266, "trades": 171, "taker_buy_base": 24979.55, "taker_buy_quote": 10339.356737 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.4155, "high": 0.4174, "low": 0.4146, "close": 0.4171, "volume": 54905.33, "close_time": 1762041599999, "quote_volume": 22846.551387, "trades": 145, "taker_buy_base": 24992.36, "taker_buy_quote": 10398.426463 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.417, "high": 0.4173, "low": 0.4131, "close": 0.4131, "volume": 77940.47, "close_time": 1762045199999, "quote_volume": 32361.311986, "trades": 230, "taker_buy_base": 38352.96, "taker_buy_quote": 15942.188894 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.4132, "high": 0.4148, "low": 0.4122, "close": 0.4135, "volume": 34307.89, "close_time": 1762048799999, "quote_volume": 14187.700207, "trades": 115, "taker_buy_base": 18795.34, "taker_buy_quote": 7772.303826 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.4132, "high": 0.4155, "low": 0.4126, "close": 0.4135, "volume": 29997.1, "close_time": 1762052399999, "quote_volume": 12420.914931, "trades": 195, "taker_buy_base": 12313.42, "taker_buy_quote": 5099.775548 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.4134, "high": 0.4142, "low": 0.4108, "close": 0.4115, "volume": 27723.71, "close_time": 1762055999999, "quote_volume": 11442.928775, "trades": 243, "taker_buy_base": 14940.84, "taker_buy_quote": 6166.290658 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.4115, "high": 0.4196, "low": 0.4109, "close": 0.4194, "volume": 65491.26, "close_time": 1762059599999, "quote_volume": 27245.022481, "trades": 271, "taker_buy_base": 40300.75, "taker_buy_quote": 16782.608019 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.4196, "high": 0.4221, "low": 0.4173, "close": 0.4221, "volume": 95233.93, "close_time": 1762063199999, "quote_volume": 39957.000345, "trades": 301, "taker_buy_base": 35182.48, "taker_buy_quote": 14770.612924 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.4213, "high": 0.4256, "low": 0.4207, "close": 0.4253, "volume": 59873.37, "close_time": 1762066799999, "quote_volume": 25334.597113, "trades": 257, "taker_buy_base": 28701.75, "taker_buy_quote": 12151.409985 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.4251, "high": 0.4268, "low": 0.4242, "close": 0.4265, "volume": 121337.94, "close_time": 1762070399999, "quote_volume": 51655.418992, "trades": 292, "taker_buy_base": 81873.72, "taker_buy_quote": 34863.970329 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.4268, "high": 0.4273, "low": 0.4228, "close": 0.4246, "volume": 88659.63, "close_time": 1762073999999, "quote_volume": 37684.063586, "trades": 288, "taker_buy_base": 43208.44, "taker_buy_quote": 18367.507683 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.425, "high": 0.4281, "low": 0.4227, "close": 0.4232, "volume": 98225.41, "close_time": 1762077599999, "quote_volume": 41762.213334, "trades": 384, "taker_buy_base": 44398.71, "taker_buy_quote": 18872.567261 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.4239, "high": 0.4247, "low": 0.4205, "close": 0.4226, "volume": 177941.88, "close_time": 1762081199999, "quote_volume": 75210.094305, "trades": 375, "taker_buy_base": 85601.42, "taker_buy_quote": 36247.066992 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.4223, "high": 0.4292, "low": 0.4216, "close": 0.4289, "volume": 47765.46, "close_time": 1762084799999, "quote_volume": 20344.545183, "trades": 224, "taker_buy_base": 24050.65, "taker_buy_quote": 10247.184143 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.4292, "high": 0.4306, "low": 0.4251, "close": 0.4258, "volume": 101493.22, "close_time": 1762088399999, "quote_volume": 43468.378935, "trades": 332, "taker_buy_base": 41930.78, "taker_buy_quote": 17963.891218 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.4258, "high": 0.4261, "low": 0.4213, "close": 0.4219, "volume": 84137.0, "close_time": 1762091999999, "quote_volume": 35636.008489, "trades": 268, "taker_buy_base": 38130.88, "taker_buy_quote": 16156.39157 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.4216, "high": 0.4229, "low": 0.4111, "close": 0.4126, "volume": 94694.07, "close_time": 1762095599999, "quote_volume": 39440.939566, "trades": 494, "taker_buy_base": 50854.61, "taker_buy_quote": 21179.957574 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.4117, "high": 0.4162, "low": 0.4087, "close": 0.4122, "volume": 70651.22, "close_time": 1762099199999, "quote_volume": 29128.16888, "trades": 322, "taker_buy_base": 22876.6, "taker_buy_quote": 9443.912218 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.412, "high": 0.415, "low": 0.406, "close": 0.415, "volume": 162701.39, "close_time": 1762102799999, "quote_volume": 66826.331049, "trades": 590, "taker_buy_base": 78604.23, "taker_buy_quote": 32292.920404 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.4148, "high": 0.4154, "low": 0.4101, "close": 0.413, "volume": 130145.71, "close_time": 1762106399999, "quote_volume": 53827.950361, "trades": 312, "taker_buy_base": 79752.34, "taker_buy_quote": 32963.101882 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.4129, "high": 0.4129, "low": 0.4096, "close": 0.41, "volume": 37326.35, "close_time": 1762109999999, "quote_volume": 15363.373707, "trades": 146, "taker_buy_base": 11171.41, "taker_buy_quote": 4602.567392 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.4101, "high": 0.4108, "low": 0.4057, "close": 0.4094, "volume": 77121.39, "close_time": 1762113599999, "quote_volume": 31411.093648, "trades": 268, "taker_buy_base": 21311.21, "taker_buy_quote": 8695.851398 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.4087, "high": 0.4115, "low": 0.4075, "close": 0.4111, "volume": 42081.13, "close_time": 1762117199999, "quote_volume": 17237.038752, "trades": 128, "taker_buy_base": 28800.32, "taker_buy_quote": 11799.518531 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.4115, "high": 0.4138, "low": 0.4108, "close": 0.4118, "volume": 55589.65, "close_time": 1762120799999, "quote_volume": 22914.192867, "trades": 210, "taker_buy_base": 34830.8, "taker_buy_quote": 14358.708225 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.4119, "high": 0.413, "low": 0.4095, "close": 0.411, "volume": 39694.31, "close_time": 1762124399999, "quote_volume": 16322.223677, "trades": 104, "taker_buy_base": 14191.53, "taker_buy_quote": 5830.938015 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.4114, "high": 0.422, "low": 0.4114, "close": 0.4204, "volume": 81197.65, "close_time": 1762127999999, "quote_volume": 33959.946266, "trades": 275, "taker_buy_base": 36734.39, "taker_buy_quote": 15325.31812 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.4206, "high": 0.4218, "low": 0.4128, "close": 0.4129, "volume": 40134.87, "close_time": 1762131599999, "quote_volume": 16788.258961, "trades": 153, "taker_buy_base": 22919.92, "taker_buy_quote": 9587.869471 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.4123, "high": 0.4128, "low": 0.4061, "close": 0.4068, "volume": 56226.29, "close_time": 1762135199999, "quote_volume": 23032.617774, "trades": 184, "taker_buy_base": 30306.42, "taker_buy_quote": 12418.30523 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.4077, "high": 0.4077, "low": 0.3997, "close": 0.4025, "volume": 88309.54, "close_time": 1762138799999, "quote_volume": 35631.751477, "trades": 274, "taker_buy_base": 36910.33, "taker_buy_quote": 14917.005658 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.4029, "high": 0.4032, "low": 0.3866, "close": 0.388, "volume": 135851.97, "close_time": 1762142399999, "quote_volume": 53532.379967, "trades": 342, "taker_buy_base": 47755.27, "taker_buy_quote": 18818.154398 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.3871, "high": 0.3879, "low": 0.3828, "close": 0.3872, "volume": 95237.62, "close_time": 1762145999999, "quote_volume": 36644.545339, "trades": 278, "taker_buy_base": 44882.34, "taker_buy_quote": 17273.291259 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.3877, "high": 0.391, "low": 0.3823, "close": 0.3824, "volume": 69208.82, "close_time": 1762149599999, "quote_volume": 26801.264998, "trades": 196, "taker_buy_base": 38141.82, "taker_buy_quote": 14824.771917 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.3823, "high": 0.3836, "low": 0.3762, "close": 0.3818, "volume": 152114.89, "close_time": 1762153199999, "quote_volume": 57684.894142, "trades": 365, "taker_buy_base": 58855.09, "taker_buy_quote": 22292.586413 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.3812, "high": 0.3883, "low": 0.3799, "close": 0.3845, "volume": 94051.07, "close_time": 1762156799999, "quote_volume": 36184.638912, "trades": 276, "taker_buy_base": 57788.22, "taker_buy_quote": 22240.707464 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.3843, "high": 0.3846, "low": 0.3787, "close": 0.383, "volume": 109019.08, "close_time": 1762160399999, "quote_volume": 41605.209248, "trades": 288, "taker_buy_base": 67253.77, "taker_buy_quote": 25651.114993 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.383, "high": 0.3877, "low": 0.3796, "close": 0.38, "volume": 54713.72, "close_time": 1762163999999, "quote_volume": 21023.229388, "trades": 180, "taker_buy_base": 27462.32, "taker_buy_quote": 10562.726553 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.3811, "high": 0.3826, "low": 0.3758, "close": 0.377, "volume": 88673.2, "close_time": 1762167599999, "quote_volume": 33710.495457, "trades": 229, "taker_buy_base": 51818.85, "taker_buy_quote": 19731.784404 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.3777, "high": 0.3824, "low": 0.3777, "close": 0.3807, "volume": 146332.13, "close_time": 1762171199999, "quote_volume": 55672.136106, "trades": 200, "taker_buy_base": 56771.13, "taker_buy_quote": 21614.078543 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.3805, "high": 0.3838, "low": 0.38, "close": 0.3802, "volume": 52476.38, "close_time": 1762174799999, "quote_volume": 20039.750228, "trades": 174, "taker_buy_base": 29445.54, "taker_buy_quote": 11239.976611 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.3798, "high": 0.3849, "low": 0.3781, "close": 0.3821, "volume": 140973.12, "close_time": 1762178399999, "quote_volume": 53868.668948, "trades": 276, "taker_buy_base": 96888.22, "taker_buy_quote": 37016.562771 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.3827, "high": 0.3877, "low": 0.3823, "close": 0.3866, "volume": 206168.05, "close_time": 1762181999999, "quote_volume": 79249.950397, "trades": 300, "taker_buy_base": 68511.04, "taker_buy_quote": 26344.565045 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.3869, "high": 0.3872, "low": 0.3466, "close": 0.354, "volume": 803240.81, "close_time": 1762185599999, "quote_volume": 291963.676442, "trades": 1514, "taker_buy_base": 433991.47, "taker_buy_quote": 157869.290193 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.3543, "high": 0.3632, "low": 0.3516, "close": 0.3608, "volume": 110808.11, "close_time": 1762189199999, "quote_volume": 39712.829087, "trades": 342, "taker_buy_base": 58800.54, "taker_buy_quote": 21096.554772 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.36, "high": 0.3683, "low": 0.3593, "close": 0.3683, "volume": 208076.07, "close_time": 1762192799999, "quote_volume": 75554.146688, "trades": 372, "taker_buy_base": 99617.14, "taker_buy_quote": 36151.022889 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.3675, "high": 0.3685, "low": 0.3574, "close": 0.3583, "volume": 211700.29, "close_time": 1762196399999, "quote_volume": 77003.375958, "trades": 203, "taker_buy_base": 30583.24, "taker_buy_quote": 11072.289375 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.3588, "high": 0.359, "low": 0.355, "close": 0.355, "volume": 57350.76, "close_time": 1762199999999, "quote_volume": 20490.805928, "trades": 145, "taker_buy_base": 29998.88, "taker_buy_quote": 10715.056512 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.3549, "high": 0.3549, "low": 0.343, "close": 0.3463, "volume": 222552.1, "close_time": 1762203599999, "quote_volume": 77125.089146, "trades": 482, "taker_buy_base": 112274.82, "taker_buy_quote": 38808.982025 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.3462, "high": 0.352, "low": 0.3439, "close": 0.3509, "volume": 145909.98, "close_time": 1762207199999, "quote_volume": 50783.159035, "trades": 314, "taker_buy_base": 80345.31, "taker_buy_quote": 27961.270768 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.3508, "high": 0.3524, "low": 0.345, "close": 0.3492, "volume": 104548.06, "close_time": 1762210799999, "quote_volume": 36588.871565, "trades": 294, "taker_buy_base": 30073.61, "taker_buy_quote": 10516.438018 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.3484, "high": 0.3549, "low": 0.3462, "close": 0.3526, "volume": 133589.67, "close_time": 1762214399999, "quote_volume": 46974.976192, "trades": 317, "taker_buy_base": 46246.64, "taker_buy_quote": 16273.191354 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.3533, "high": 0.3577, "low": 0.3482, "close": 0.3562, "volume": 136365.7, "close_time": 1762217999999, "quote_volume": 48256.216135, "trades": 387, "taker_buy_base": 89817.99, "taker_buy_quote": 31843.225359 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.356, "high": 0.3611, "low": 0.3546, "close": 0.3572, "volume": 139237.95, "close_time": 1762221599999, "quote_volume": 50026.49561, "trades": 381, "taker_buy_base": 68943.96, "taker_buy_quote": 24776.167519 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.3572, "high": 0.3601, "low": 0.3559, "close": 0.3586, "volume": 77826.09, "close_time": 1762225199999, "quote_volume": 27910.996485, "trades": 233, "taker_buy_base": 47103.95, "taker_buy_quote": 16890.571196 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.3583, "high": 0.3641, "low": 0.357, "close": 0.3637, "volume": 58002.93, "close_time": 1762228799999, "quote_volume": 21011.272911, "trades": 255, "taker_buy_base": 31688.99, "taker_buy_quote": 11477.914841 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.3639, "high": 0.3676, "low": 0.3629, "close": 0.363, "volume": 90118.28, "close_time": 1762232399999, "quote_volume": 32890.830913, "trades": 307, "taker_buy_base": 34130.62, "taker_buy_quote": 12451.902619 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.363, "high": 0.3641, "low": 0.3434, "close": 0.3441, "volume": 219668.76, "close_time": 1762235999999, "quote_volume": 77569.927172, "trades": 676, "taker_buy_base": 113802.69, "taker_buy_quote": 40232.716115 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.3436, "high": 0.3595, "low": 0.3431, "close": 0.3518, "volume": 199865.43, "close_time": 1762239599999, "quote_volume": 70573.456852, "trades": 657, "taker_buy_base": 86673.46, "taker_buy_quote": 30622.138578 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.3516, "high": 0.3519, "low": 0.3436, "close": 0.3469, "volume": 198088.5, "close_time": 1762243199999, "quote_volume": 68718.060376, "trades": 621, "taker_buy_base": 87759.55, "taker_buy_quote": 30477.144999 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.3466, "high": 0.3578, "low": 0.3453, "close": 0.3539, "volume": 93399.41, "close_time": 1762246799999, "quote_volume": 32744.387737, "trades": 411, "taker_buy_base": 41908.37, "taker_buy_quote": 14754.689407 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.3541, "high": 0.3573, "low": 0.3518, "close": 0.3573, "volume": 126470.47, "close_time": 1762250399999, "quote_volume": 44770.624534, "trades": 397, "taker_buy_base": 67206.14, "taker_buy_quote": 23812.272524 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.3571, "high": 0.361, "low": 0.3571, "close": 0.3599, "volume": 191068.53, "close_time": 1762253999999, "quote_volume": 68729.640742, "trades": 555, "taker_buy_base": 85721.45, "taker_buy_quote": 30843.13604 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.3599, "high": 0.3682, "low": 0.3596, "close": 0.3624, "volume": 225307.64, "close_time": 1762257599999, "quote_volume": 82042.549736, "trades": 590, "taker_buy_base": 133751.2, "taker_buy_quote": 48679.81444 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.3621, "high": 0.3623, "low": 0.357, "close": 0.3586, "volume": 57849.42, "close_time": 1762261199999, "quote_volume": 20786.654425, "trades": 199, "taker_buy_base": 27464.03, "taker_buy_quote": 9875.857733 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.3591, "high": 0.3607, "low": 0.3549, "close": 0.3574, "volume": 50900.67, "close_time": 1762264799999, "quote_volume": 18232.136069, "trades": 260, "taker_buy_base": 30445.47, "taker_buy_quote": 10908.833878 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.357, "high": 0.3686, "low": 0.3533, "close": 0.3653, "volume": 129201.09, "close_time": 1762268399999, "quote_volume": 46514.555567, "trades": 607, "taker_buy_base": 72407.01, "taker_buy_quote": 26054.55169 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.3668, "high": 0.3678, "low": 0.3556, "close": 0.3574, "volume": 156420.61, "close_time": 1762271999999, "quote_volume": 56698.707829, "trades": 465, "taker_buy_base": 68630.56, "taker_buy_quote": 24920.201853 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.358, "high": 0.3603, "low": 0.3492, "close": 0.3506, "volume": 135501.47, "close_time": 1762275599999, "quote_volume": 47944.51382, "trades": 598, "taker_buy_base": 57842.87, "taker_buy_quote": 20486.890971 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.3499, "high": 0.3499, "low": 0.3369, "close": 0.3448, "volume": 307900.09, "close_time": 1762279199999, "quote_volume": 105800.458097, "trades": 978, "taker_buy_base": 122310.06, "taker_buy_quote": 41949.599035 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.345, "high": 0.3451, "low": 0.3287, "close": 0.34, "volume": 397288.73, "close_time": 1762282799999, "quote_volume": 132732.091061, "trades": 1203, "taker_buy_base": 173772.52, "taker_buy_quote": 58180.802106 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.3401, "high": 0.3434, "low": 0.3348, "close": 0.3349, "volume": 125947.89, "close_time": 1762286399999, "quote_volume": 42680.98653, "trades": 573, "taker_buy_base": 77489.17, "taker_buy_quote": 26263.9111 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.3354, "high": 0.3394, "low": 0.3187, "close": 0.3348, "volume": 493181.73, "close_time": 1762289999999, "quote_volume": 161504.510863, "trades": 1466, "taker_buy_base": 240773.25, "taker_buy_quote": 79024.561167 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.3352, "high": 0.336, "low": 0.3179, "close": 0.3349, "volume": 309292.88, "close_time": 1762293599999, "quote_volume": 101552.705949, "trades": 967, "taker_buy_base": 161382.75, "taker_buy_quote": 53014.295279 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.3348, "high": 0.3478, "low": 0.3346, "close": 0.3466, "volume": 160810.06, "close_time": 1762297199999, "quote_volume": 55144.549481, "trades": 501, "taker_buy_base": 69848.13, "taker_buy_quote": 23890.671274 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.3457, "high": 0.35, "low": 0.3454, "close": 0.3454, "volume": 125239.19, "close_time": 1762300799999, "quote_volume": 43525.972416, "trades": 373, "taker_buy_base": 71702.74, "taker_buy_quote": 24926.557722 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.3448, "high": 0.3471, "low": 0.3398, "close": 0.3424, "volume": 124586.86, "close_time": 1762304399999, "quote_volume": 42674.440204, "trades": 570, "taker_buy_base": 59907.95, "taker_buy_quote": 20545.614254 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.3426, "high": 0.3428, "low": 0.3282, "close": 0.3415, "volume": 178432.38, "close_time": 1762307999999, "quote_volume": 59900.61967, "trades": 780, "taker_buy_base": 78524.84, "taker_buy_quote": 26441.231171 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.3412, "high": 0.3537, "low": 0.3412, "close": 0.3537, "volume": 172363.54, "close_time": 1762311599999, "quote_volume": 60005.0356, "trades": 588, "taker_buy_base": 93935.29, "taker_buy_quote": 32699.075515 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.3537, "high": 0.3553, "low": 0.3509, "close": 0.3532, "volume": 79409.29, "close_time": 1762315199999, "quote_volume": 28034.319757, "trades": 323, "taker_buy_base": 30175.3, "taker_buy_quote": 10657.881182 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.3537, "high": 0.3549, "low": 0.3505, "close": 0.3526, "volume": 66277.72, "close_time": 1762318799999, "quote_volume": 23382.471177, "trades": 305, "taker_buy_base": 31125.25, "taker_buy_quote": 10979.681279 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.3528, "high": 0.3555, "low": 0.3513, "close": 0.3518, "volume": 40359.78, "close_time": 1762322399999, "quote_volume": 14250.236275, "trades": 184, "taker_buy_base": 25723.47, "taker_buy_quote": 9082.463342 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.3517, "high": 0.3532, "low": 0.3487, "close": 0.3532, "volume": 84155.55, "close_time": 1762325999999, "quote_volume": 29504.246951, "trades": 344, "taker_buy_base": 48314.49, "taker_buy_quote": 16949.390394 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.3528, "high": 0.3529, "low": 0.349, "close": 0.3522, "volume": 64393.7, "close_time": 1762329599999, "quote_volume": 22592.792583, "trades": 388, "taker_buy_base": 28261.82, "taker_buy_quote": 9913.361175 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.352, "high": 0.3521, "low": 0.3458, "close": 0.3484, "volume": 152435.59, "close_time": 1762333199999, "quote_volume": 53302.063061, "trades": 486, "taker_buy_base": 78112.6, "taker_buy_quote": 27330.114882 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.3481, "high": 0.3533, "low": 0.3474, "close": 0.3527, "volume": 58906.12, "close_time": 1762336799999, "quote_volume": 20669.297712, "trades": 230, "taker_buy_base": 39270.25, "taker_buy_quote": 13789.748 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.3525, "high": 0.3529, "low": 0.3488, "close": 0.3489, "volume": 86835.89, "close_time": 1762340399999, "quote_volume": 30460.939383, "trades": 245, "taker_buy_base": 38291.62, "taker_buy_quote": 13443.112452 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.3493, "high": 0.3577, "low": 0.349, "close": 0.3567, "volume": 141336.19, "close_time": 1762343999999, "quote_volume": 50010.447271, "trades": 506, "taker_buy_base": 101795.14, "taker_buy_quote": 36033.391872 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.3567, "high": 0.3597, "low": 0.3548, "close": 0.3574, "volume": 72461.48, "close_time": 1762347599999, "quote_volume": 25898.636682, "trades": 287, "taker_buy_base": 44395.72, "taker_buy_quote": 15877.67955 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.3573, "high": 0.3615, "low": 0.3548, "close": 0.3591, "volume": 125430.54, "close_time": 1762351199999, "quote_volume": 44979.157101, "trades": 514, "taker_buy_base": 91273.38, "taker_buy_quote": 32741.044205 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.3589, "high": 0.3615, "low": 0.3546, "close": 0.3591, "volume": 109702.27, "close_time": 1762354799999, "quote_volume": 39356.509713, "trades": 506, "taker_buy_base": 80150.68, "taker_buy_quote": 28768.128919 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.3591, "high": 0.3638, "low": 0.3579, "close": 0.3637, "volume": 105467.8, "close_time": 1762358399999, "quote_volume": 38146.87612, "trades": 333, "taker_buy_base": 53468.8, "taker_buy_quote": 19364.195212 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.3638, "high": 0.3677, "low": 0.3598, "close": 0.3674, "volume": 109314.9, "close_time": 1762361999999, "quote_volume": 39788.661738, "trades": 393, "taker_buy_base": 49025.69, "taker_buy_quote": 17851.990506 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.3671, "high": 0.3703, "low": 0.3655, "close": 0.3695, "volume": 145664.71, "close_time": 1762365599999, "quote_volume": 53640.172869, "trades": 460, "taker_buy_base": 74901.93, "taker_buy_quote": 27599.447979 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.3702, "high": 0.3743, "low": 0.3686, "close": 0.373, "volume": 203503.17, "close_time": 1762369199999, "quote_volume": 75634.421171, "trades": 664, "taker_buy_base": 98507.21, "taker_buy_quote": 36657.966881 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.3725, "high": 0.3766, "low": 0.372, "close": 0.3746, "volume": 149834.8, "close_time": 1762372799999, "quote_volume": 56044.724454, "trades": 473, "taker_buy_base": 91117.84, "taker_buy_quote": 34091.487115 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.3742, "high": 0.3774, "low": 0.3709, "close": 0.3721, "volume": 198235.06, "close_time": 1762376399999, "quote_volume": 74050.700531, "trades": 524, "taker_buy_base": 113284.26, "taker_buy_quote": 42357.214544 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.3713, "high": 0.3727, "low": 0.3694, "close": 0.371, "volume": 83074.15, "close_time": 1762379999999, "quote_volume": 30813.350529, "trades": 276, "taker_buy_base": 37395.59, "taker_buy_quote": 13872.034802 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.3712, "high": 0.375, "low": 0.3701, "close": 0.375, "volume": 45501.97, "close_time": 1762383599999, "quote_volume": 16953.680386, "trades": 180, "taker_buy_base": 18352.18, "taker_buy_quote": 6843.528711 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.3754, "high": 0.3756, "low": 0.3723, "close": 0.3725, "volume": 29983.59, "close_time": 1762387199999, "quote_volume": 11206.619018, "trades": 128, "taker_buy_base": 17850.16, "taker_buy_quote": 6674.305429 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.3729, "high": 0.3729, "low": 0.3672, "close": 0.3698, "volume": 43188.55, "close_time": 1762390799999, "quote_volume": 15979.431957, "trades": 202, "taker_buy_base": 18137.86, "taker_buy_quote": 6708.486716 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.3689, "high": 0.3689, "low": 0.3641, "close": 0.3679, "volume": 84746.97, "close_time": 1762394399999, "quote_volume": 31038.466828, "trades": 287, "taker_buy_base": 18839.6, "taker_buy_quote": 6900.150593 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.3677, "high": 0.3717, "low": 0.3641, "close": 0.3687, "volume": 58646.46, "close_time": 1762397999999, "quote_volume": 21549.484928, "trades": 239, "taker_buy_base": 30161.4, "taker_buy_quote": 11094.438462 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.3692, "high": 0.37, "low": 0.3672, "close": 0.3673, "volume": 38418.59, "close_time": 1762401599999, "quote_volume": 14165.05455, "trades": 142, "taker_buy_base": 22428.47, "taker_buy_quote": 8271.759668 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.3675, "high": 0.37, "low": 0.3669, "close": 0.3684, "volume": 52343.94, "close_time": 1762405199999, "quote_volume": 19270.613462, "trades": 181, "taker_buy_base": 36670.29, "taker_buy_quote": 13497.345079 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.3679, "high": 0.3679, "low": 0.3614, "close": 0.3619, "volume": 42302.23, "close_time": 1762408799999, "quote_volume": 15398.864551, "trades": 234, "taker_buy_base": 16832.78, "taker_buy_quote": 6132.802338 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.3621, "high": 0.3644, "low": 0.3617, "close": 0.3617, "volume": 70474.17, "close_time": 1762412399999, "quote_volume": 25573.200409, "trades": 229, "taker_buy_base": 37344.12, "taker_buy_quote": 13548.071718 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.3618, "high": 0.3641, "low": 0.3599, "close": 0.3608, "volume": 74490.78, "close_time": 1762415999999, "quote_volume": 26975.730803, "trades": 257, "taker_buy_base": 24441.94, "taker_buy_quote": 8844.917703 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.3608, "high": 0.3626, "low": 0.3596, "close": 0.361, "volume": 47602.86, "close_time": 1762419599999, "quote_volume": 17178.723704, "trades": 185, "taker_buy_base": 20089.81, "taker_buy_quote": 7251.350957 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.3615, "high": 0.3634, "low": 0.3602, "close": 0.3603, "volume": 72717.11, "close_time": 1762423199999, "quote_volume": 26294.737331, "trades": 225, "taker_buy_base": 43416.79, "taker_buy_quote": 15704.060032 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.3606, "high": 0.3638, "low": 0.358, "close": 0.3628, "volume": 66178.89, "close_time": 1762426799999, "quote_volume": 23900.262995, "trades": 260, "taker_buy_base": 16620.73, "taker_buy_quote": 6013.722114 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.3625, "high": 0.3628, "low": 0.3601, "close": 0.3613, "volume": 39254.24, "close_time": 1762430399999, "quote_volume": 14197.435374, "trades": 167, "taker_buy_base": 11304.4, "taker_buy_quote": 4090.981235 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.3612, "high": 0.3621, "low": 0.357, "close": 0.357, "volume": 97638.64, "close_time": 1762433999999, "quote_volume": 35059.815653, "trades": 348, "taker_buy_base": 20192.79, "taker_buy_quote": 7260.531626 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.357, "high": 0.3688, "low": 0.3569, "close": 0.3652, "volume": 110189.63, "close_time": 1762437599999, "quote_volume": 40056.216388, "trades": 496, "taker_buy_base": 68036.64, "taker_buy_quote": 24773.256484 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.3657, "high": 0.3667, "low": 0.3577, "close": 0.3594, "volume": 170473.91, "close_time": 1762441199999, "quote_volume": 61582.421135, "trades": 689, "taker_buy_base": 46040.66, "taker_buy_quote": 16623.336672 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.3592, "high": 0.3645, "low": 0.3536, "close": 0.3558, "volume": 198195.32, "close_time": 1762444799999, "quote_volume": 70928.215377, "trades": 510, "taker_buy_base": 98369.0, "taker_buy_quote": 35237.914802 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.3558, "high": 0.3578, "low": 0.3496, "close": 0.3544, "volume": 193440.6, "close_time": 1762448399999, "quote_volume": 68524.816717, "trades": 644, "taker_buy_base": 80519.04, "taker_buy_quote": 28545.925654 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.3552, "high": 0.3615, "low": 0.353, "close": 0.3609, "volume": 104775.79, "close_time": 1762451999999, "quote_volume": 37392.642776, "trades": 384, "taker_buy_base": 72735.9, "taker_buy_quote": 25942.289126 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.3608, "high": 0.3658, "low": 0.3568, "close": 0.3632, "volume": 107203.64, "close_time": 1762455599999, "quote_volume": 38736.784197, "trades": 365, "taker_buy_base": 36744.81, "taker_buy_quote": 13277.50676 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.3627, "high": 0.3651, "low": 0.3612, "close": 0.3641, "volume": 72579.56, "close_time": 1762459199999, "quote_volume": 26336.720825, "trades": 303, "taker_buy_base": 34238.09, "taker_buy_quote": 12429.070975 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.3646, "high": 0.3667, "low": 0.3595, "close": 0.3619, "volume": 97231.96, "close_time": 1762462799999, "quote_volume": 35284.178974, "trades": 348, "taker_buy_base": 48581.27, "taker_buy_quote": 17660.391894 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.3615, "high": 0.3658, "low": 0.3607, "close": 0.3639, "volume": 88274.65, "close_time": 1762466399999, "quote_volume": 32036.3724, "trades": 333, "taker_buy_base": 46075.04, "taker_buy_quote": 16749.34746 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.364, "high": 0.3648, "low": 0.36, "close": 0.3644, "volume": 45216.6, "close_time": 1762469999999, "quote_volume": 16424.050664, "trades": 205, "taker_buy_base": 15858.15, "taker_buy_quote": 5750.216286 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.364, "high": 0.3646, "low": 0.3601, "close": 0.3643, "volume": 62394.87, "close_time": 1762473599999, "quote_volume": 22565.085041, "trades": 229, "taker_buy_base": 25358.16, "taker_buy_quote": 9185.446238 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.3647, "high": 0.3704, "low": 0.3647, "close": 0.3689, "volume": 122736.93, "close_time": 1762477199999, "quote_volume": 45128.958859, "trades": 425, "taker_buy_base": 62303.6, "taker_buy_quote": 22931.014517 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.3688, "high": 0.3725, "low": 0.3645, "close": 0.3708, "volume": 122779.65, "close_time": 1762480799999, "quote_volume": 45218.986974, "trades": 515, "taker_buy_base": 59447.91, "taker_buy_quote": 21888.00428 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.371, "high": 0.3761, "low": 0.3688, "close": 0.3761, "volume": 80057.14, "close_time": 1762484399999, "quote_volume": 29796.617304, "trades": 367, "taker_buy_base": 52173.17, "taker_buy_quote": 19422.965596 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.3757, "high": 0.3801, "low": 0.3745, "close": 0.3758, "volume": 175892.71, "close_time": 1762487999999, "quote_volume": 66295.794751, "trades": 653, "taker_buy_base": 134468.99, "taker_buy_quote": 50691.117007 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.376, "high": 0.3776, "low": 0.3694, "close": 0.3727, "volume": 115970.5, "close_time": 1762491599999, "quote_volume": 43320.907404, "trades": 504, "taker_buy_base": 38265.66, "taker_buy_quote": 14317.223483 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.3727, "high": 0.3798, "low": 0.3725, "close": 0.3797, "volume": 75331.98, "close_time": 1762495199999, "quote_volume": 28421.337956, "trades": 357, "taker_buy_base": 42022.03, "taker_buy_quote": 15846.39828 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.3792, "high": 0.3858, "low": 0.3788, "close": 0.3805, "volume": 139850.34, "close_time": 1762498799999, "quote_volume": 53443.403208, "trades": 548, "taker_buy_base": 70960.72, "taker_buy_quote": 27132.589609 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.3804, "high": 0.3881, "low": 0.378, "close": 0.3871, "volume": 235606.53, "close_time": 1762502399999, "quote_volume": 90149.343721, "trades": 680, "taker_buy_base": 114922.17, "taker_buy_quote": 44167.092274 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.3873, "high": 0.3922, "low": 0.3836, "close": 0.3868, "volume": 327965.66, "close_time": 1762505999999, "quote_volume": 126709.855582, "trades": 488, "taker_buy_base": 109241.81, "taker_buy_quote": 42318.972409 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.3868, "high": 0.3896, "low": 0.3788, "close": 0.3848, "volume": 127949.26, "close_time": 1762509599999, "quote_volume": 49153.003823, "trades": 516, "taker_buy_base": 49971.24, "taker_buy_quote": 19166.683979 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.3849, "high": 0.3883, "low": 0.3811, "close": 0.3833, "volume": 172128.08, "close_time": 1762513199999, "quote_volume": 66144.394247, "trades": 610, "taker_buy_base": 90783.78, "taker_buy_quote": 34892.231457 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.3832, "high": 0.3837, "low": 0.3757, "close": 0.381, "volume": 292167.52, "close_time": 1762516799999, "quote_volume": 111054.012555, "trades": 787, "taker_buy_base": 195586.23, "taker_buy_quote": 74389.827287 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.3816, "high": 0.383, "low": 0.3694, "close": 0.3722, "volume": 211578.47, "close_time": 1762520399999, "quote_volume": 79168.983385, "trades": 885, "taker_buy_base": 67958.16, "taker_buy_quote": 25423.944889 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.3722, "high": 0.3812, "low": 0.3707, "close": 0.3797, "volume": 127597.33, "close_time": 1762523999999, "quote_volume": 48102.519668, "trades": 650, "taker_buy_base": 76509.13, "taker_buy_quote": 28870.611717 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.3793, "high": 0.3932, "low": 0.3732, "close": 0.3915, "volume": 297366.44, "close_time": 1762527599999, "quote_volume": 114335.993497, "trades": 1265, "taker_buy_base": 154113.53, "taker_buy_quote": 59408.311287 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.3918, "high": 0.401, "low": 0.3877, "close": 0.3998, "volume": 359953.86, "close_time": 1762531199999, "quote_volume": 142577.530357, "trades": 1272, "taker_buy_base": 212194.56, "taker_buy_quote": 84060.280841 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.3996, "high": 0.4199, "low": 0.3991, "close": 0.4165, "volume": 602478.1, "close_time": 1762534799999, "quote_volume": 246501.969626, "trades": 1803, "taker_buy_base": 317342.0, "taker_buy_quote": 129501.988334 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.4166, "high": 0.4303, "low": 0.4126, "close": 0.4298, "volume": 349377.37, "close_time": 1762538399999, "quote_volume": 147353.266462, "trades": 1356, "taker_buy_base": 229277.36, "taker_buy_quote": 96774.038346 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.43, "high": 0.4368, "low": 0.4271, "close": 0.429, "volume": 658043.36, "close_time": 1762541999999, "quote_volume": 285200.872547, "trades": 1633, "taker_buy_base": 388157.98, "taker_buy_quote": 168327.158389 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.4288, "high": 0.4316, "low": 0.4261, "close": 0.4284, "volume": 680627.86, "close_time": 1762545599999, "quote_volume": 291393.62663, "trades": 1420, "taker_buy_base": 301751.15, "taker_buy_quote": 129333.297367 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.4284, "high": 0.4375, "low": 0.428, "close": 0.4358, "volume": 258877.22, "close_time": 1762549199999, "quote_volume": 111959.631776, "trades": 1053, "taker_buy_base": 198480.62, "taker_buy_quote": 85876.276529 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.4359, "high": 0.438, "low": 0.4314, "close": 0.4324, "volume": 255957.76, "close_time": 1762552799999, "quote_volume": 111236.964619, "trades": 718, "taker_buy_base": 101671.27, "taker_buy_quote": 44199.937747 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.432, "high": 0.4331, "low": 0.4281, "close": 0.4307, "volume": 86931.07, "close_time": 1762556399999, "quote_volume": 37450.596509, "trades": 354, "taker_buy_base": 41559.01, "taker_buy_quote": 17904.195344 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.431, "high": 0.431, "low": 0.4223, "close": 0.4235, "volume": 101701.92, "close_time": 1762559999999, "quote_volume": 43248.263402, "trades": 427, "taker_buy_base": 29090.78, "taker_buy_quote": 12376.64427 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.4236, "high": 0.4295, "low": 0.4177, "close": 0.4179, "volume": 212636.68, "close_time": 1762563599999, "quote_volume": 90149.338915, "trades": 768, "taker_buy_base": 67558.76, "taker_buy_quote": 28707.940462 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.4176, "high": 0.4287, "low": 0.4171, "close": 0.4282, "volume": 92456.13, "close_time": 1762567199999, "quote_volume": 39205.663831, "trades": 420, "taker_buy_base": 59997.81, "taker_buy_quote": 25468.304305 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.4281, "high": 0.4383, "low": 0.4281, "close": 0.4312, "volume": 146513.13, "close_time": 1762570799999, "quote_volume": 63669.576717, "trades": 546, "taker_buy_base": 99408.82, "taker_buy_quote": 43246.704987 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.4312, "high": 0.4365, "low": 0.4275, "close": 0.4278, "volume": 144518.96, "close_time": 1762574399999, "quote_volume": 62498.594167, "trades": 473, "taker_buy_base": 42660.69, "taker_buy_quote": 18466.338852 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.4281, "high": 0.4357, "low": 0.4281, "close": 0.4301, "volume": 118027.35, "close_time": 1762577999999, "quote_volume": 51046.975431, "trades": 528, "taker_buy_base": 56523.18, "taker_buy_quote": 24441.83003 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.4302, "high": 0.4311, "low": 0.4211, "close": 0.4216, "volume": 89193.64, "close_time": 1762581599999, "quote_volume": 38012.201364, "trades": 415, "taker_buy_base": 26626.1, "taker_buy_quote": 11338.570329 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.4222, "high": 0.4246, "low": 0.4172, "close": 0.4228, "volume": 105532.01, "close_time": 1762585199999, "quote_volume": 44377.523909, "trades": 471, "taker_buy_base": 57861.21, "taker_buy_quote": 24345.619126 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.4226, "high": 0.4268, "low": 0.4187, "close": 0.4257, "volume": 66691.47, "close_time": 1762588799999, "quote_volume": 28185.807923, "trades": 426, "taker_buy_base": 30132.28, "taker_buy_quote": 12755.936103 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.4255, "high": 0.433, "low": 0.4221, "close": 0.4304, "volume": 211465.88, "close_time": 1762592399999, "quote_volume": 90312.691386, "trades": 704, "taker_buy_base": 93555.85, "taker_buy_quote": 40177.279038 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.4294, "high": 0.4295, "low": 0.4197, "close": 0.4226, "volume": 132559.78, "close_time": 1762595999999, "quote_volume": 56180.039963, "trades": 451, "taker_buy_base": 38718.75, "taker_buy_quote": 16510.096898 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.4226, "high": 0.4297, "low": 0.4221, "close": 0.4294, "volume": 55403.47, "close_time": 1762599599999, "quote_volume": 23573.587149, "trades": 382, "taker_buy_base": 32758.66, "taker_buy_quote": 13931.566909 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.4287, "high": 0.4339, "low": 0.4276, "close": 0.4305, "volume": 109573.41, "close_time": 1762603199999, "quote_volume": 47189.416784, "trades": 413, "taker_buy_base": 51632.58, "taker_buy_quote": 22226.247534 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.4306, "high": 0.4348, "low": 0.4285, "close": 0.4312, "volume": 150802.17, "close_time": 1762606799999, "quote_volume": 65113.628673, "trades": 496, "taker_buy_base": 83530.63, "taker_buy_quote": 36053.118915 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.4317, "high": 0.4318, "low": 0.4216, "close": 0.4217, "volume": 90274.76, "close_time": 1762610399999, "quote_volume": 38537.391006, "trades": 374, "taker_buy_base": 35697.94, "taker_buy_quote": 15233.871903 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.4219, "high": 0.4233, "low": 0.4162, "close": 0.4207, "volume": 110334.99, "close_time": 1762613999999, "quote_volume": 46309.968009, "trades": 473, "taker_buy_base": 55465.1, "taker_buy_quote": 23300.318535 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.4209, "high": 0.4214, "low": 0.4119, "close": 0.4133, "volume": 114755.74, "close_time": 1762617599999, "quote_volume": 47589.401208, "trades": 403, "taker_buy_base": 35962.98, "taker_buy_quote": 14919.794374 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.4135, "high": 0.4177, "low": 0.4102, "close": 0.4163, "volume": 95833.88, "close_time": 1762621199999, "quote_volume": 39731.438533, "trades": 289, "taker_buy_base": 37441.7, "taker_buy_quote": 15541.034802 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.4157, "high": 0.4198, "low": 0.4135, "close": 0.4172, "volume": 39649.3, "close_time": 1762624799999, "quote_volume": 16553.050799, "trades": 240, "taker_buy_base": 27497.32, "taker_buy_quote": 11493.261277 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.4176, "high": 0.4208, "low": 0.416, "close": 0.419, "volume": 66675.79, "close_time": 1762628399999, "quote_volume": 27900.922488, "trades": 270, "taker_buy_base": 34765.67, "taker_buy_quote": 14562.82846 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.4189, "high": 0.4202, "low": 0.4143, "close": 0.4183, "volume": 66743.73, "close_time": 1762631999999, "quote_volume": 27911.097731, "trades": 263, "taker_buy_base": 35905.56, "taker_buy_quote": 15021.300934 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.4184, "high": 0.4199, "low": 0.4155, "close": 0.4181, "volume": 76380.51, "close_time": 1762635599999, "quote_volume": 31940.593931, "trades": 292, "taker_buy_base": 26193.32, "taker_buy_quote": 10947.472446 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.4183, "high": 0.421, "low": 0.4168, "close": 0.4204, "volume": 44647.98, "close_time": 1762639199999, "quote_volume": 18711.061926, "trades": 245, "taker_buy_base": 24926.15, "taker_buy_quote": 10448.799088 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.4203, "high": 0.424, "low": 0.4201, "close": 0.4224, "volume": 81175.82, "close_time": 1762642799999, "quote_volume": 34257.417614, "trades": 444, "taker_buy_base": 37039.74, "taker_buy_quote": 15638.940255 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.4222, "high": 0.4237, "low": 0.4208, "close": 0.4231, "volume": 37650.95, "close_time": 1762646399999, "quote_volume": 15893.979293, "trades": 155, "taker_buy_base": 18509.76, "taker_buy_quote": 7817.674017 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.4227, "high": 0.4234, "low": 0.4171, "close": 0.418, "volume": 65470.64, "close_time": 1762649999999, "quote_volume": 27500.46833, "trades": 371, "taker_buy_base": 27310.93, "taker_buy_quote": 11471.229913 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.4179, "high": 0.4224, "low": 0.4167, "close": 0.4198, "volume": 63618.47, "close_time": 1762653599999, "quote_volume": 26664.937848, "trades": 392, "taker_buy_base": 35872.73, "taker_buy_quote": 15038.171 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.4195, "high": 0.4198, "low": 0.4061, "close": 0.4075, "volume": 120187.47, "close_time": 1762657199999, "quote_volume": 49585.258696, "trades": 511, "taker_buy_base": 37729.75, "taker_buy_quote": 15555.589012 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.4077, "high": 0.4087, "low": 0.4025, "close": 0.405, "volume": 100636.09, "close_time": 1762660799999, "quote_volume": 40776.727974, "trades": 303, "taker_buy_base": 23414.45, "taker_buy_quote": 9487.306078 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.4049, "high": 0.4095, "low": 0.4043, "close": 0.4059, "volume": 43916.93, "close_time": 1762664399999, "quote_volume": 17865.825295, "trades": 179, "taker_buy_base": 31676.59, "taker_buy_quote": 12888.939357 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.4061, "high": 0.4083, "low": 0.4045, "close": 0.4076, "volume": 20577.31, "close_time": 1762667999999, "quote_volume": 8353.80703, "trades": 122, "taker_buy_base": 13460.09, "taker_buy_quote": 5465.580882 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.4073, "high": 0.4113, "low": 0.4061, "close": 0.4072, "volume": 40174.1, "close_time": 1762671599999, "quote_volume": 16430.136994, "trades": 192, "taker_buy_base": 18516.63, "taker_buy_quote": 7577.546237 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.4077, "high": 0.4153, "low": 0.4077, "close": 0.4145, "volume": 107594.1, "close_time": 1762675199999, "quote_volume": 44431.175761, "trades": 406, "taker_buy_base": 91499.24, "taker_buy_quote": 37794.073894 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.4143, "high": 0.4143, "low": 0.4088, "close": 0.4102, "volume": 20102.55, "close_time": 1762678799999, "quote_volume": 8268.468888, "trades": 117, "taker_buy_base": 6395.52, "taker_buy_quote": 2627.913025 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.4111, "high": 0.4151, "low": 0.4067, "close": 0.4077, "volume": 69587.3, "close_time": 1762682399999, "quote_volume": 28605.885439, "trades": 238, "taker_buy_base": 29336.95, "taker_buy_quote": 12090.288784 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.4072, "high": 0.4118, "low": 0.4043, "close": 0.4117, "volume": 47592.14, "close_time": 1762685999999, "quote_volume": 19398.463382, "trades": 205, "taker_buy_base": 26353.44, "taker_buy_quote": 10756.177992 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.4119, "high": 0.4189, "low": 0.4119, "close": 0.4156, "volume": 98128.47, "close_time": 1762689599999, "quote_volume": 40844.830115, "trades": 349, "taker_buy_base": 56106.06, "taker_buy_quote": 23354.244106 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.4155, "high": 0.4191, "low": 0.415, "close": 0.4166, "volume": 303840.31, "close_time": 1762693199999, "quote_volume": 126904.666679, "trades": 486, "taker_buy_base": 104841.07, "taker_buy_quote": 43771.530829 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.4166, "high": 0.42, "low": 0.4157, "close": 0.4172, "volume": 106402.86, "close_time": 1762696799999, "quote_volume": 44445.047253, "trades": 345, "taker_buy_base": 45473.96, "taker_buy_quote": 19004.660927 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.417, "high": 0.429, "low": 0.4151, "close": 0.4223, "volume": 184120.14, "close_time": 1762700399999, "quote_volume": 77921.617225, "trades": 725, "taker_buy_base": 106920.48, "taker_buy_quote": 45265.478829 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.4226, "high": 0.4295, "low": 0.4226, "close": 0.4248, "volume": 99769.25, "close_time": 1762703999999, "quote_volume": 42532.657411, "trades": 421, "taker_buy_base": 47160.85, "taker_buy_quote": 20102.935042 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.4246, "high": 0.4295, "low": 0.4207, "close": 0.4278, "volume": 236574.05, "close_time": 1762707599999, "quote_volume": 100319.26248, "trades": 944, "taker_buy_base": 128416.67, "taker_buy_quote": 54450.627354 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.4281, "high": 0.4293, "low": 0.4247, "close": 0.4271, "volume": 104268.47, "close_time": 1762711199999, "quote_volume": 44498.043301, "trades": 374, "taker_buy_base": 34796.4, "taker_buy_quote": 14865.322196 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.4273, "high": 0.4332, "low": 0.4239, "close": 0.4321, "volume": 107319.85, "close_time": 1762714799999, "quote_volume": 45894.122209, "trades": 517, "taker_buy_base": 63799.31, "taker_buy_quote": 27296.217967 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.4326, "high": 0.4349, "low": 0.4302, "close": 0.4348, "volume": 111448.7, "close_time": 1762718399999, "quote_volume": 48158.930884, "trades": 511, "taker_buy_base": 59854.07, "taker_buy_quote": 25854.141597 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.4347, "high": 0.4348, "low": 0.4299, "close": 0.431, "volume": 110230.85, "close_time": 1762721999999, "quote_volume": 47612.792536, "trades": 450, "taker_buy_base": 64868.27, "taker_buy_quote": 28039.808162 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.4311, "high": 0.4326, "low": 0.4293, "close": 0.4306, "volume": 85096.43, "close_time": 1762725599999, "quote_volume": 36675.803028, "trades": 353, "taker_buy_base": 68630.6, "taker_buy_quote": 29583.639187 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.4306, "high": 0.4316, "low": 0.4263, "close": 0.43, "volume": 81164.61, "close_time": 1762729199999, "quote_volume": 34842.647608, "trades": 312, "taker_buy_base": 32680.19, "taker_buy_quote": 14017.702695 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.43, "high": 0.4347, "low": 0.4265, "close": 0.4285, "volume": 54101.73, "close_time": 1762732799999, "quote_volume": 23264.97904, "trades": 345, "taker_buy_base": 26466.95, "taker_buy_quote": 11383.52722 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.4287, "high": 0.4366, "low": 0.4247, "close": 0.4337, "volume": 107195.65, "close_time": 1762736399999, "quote_volume": 46264.895965, "trades": 560, "taker_buy_base": 48555.22, "taker_buy_quote": 20941.248031 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.4336, "high": 0.4352, "low": 0.4305, "close": 0.4322, "volume": 95389.13, "close_time": 1762739999999, "quote_volume": 41275.754586, "trades": 459, "taker_buy_base": 55578.72, "taker_buy_quote": 24056.690811 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.4322, "high": 0.4347, "low": 0.4296, "close": 0.4322, "volume": 57381.88, "close_time": 1762743599999, "quote_volume": 24816.819864, "trades": 289, "taker_buy_base": 25397.85, "taker_buy_quote": 10986.996373 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.4324, "high": 0.4368, "low": 0.432, "close": 0.4352, "volume": 141152.13, "close_time": 1762747199999, "quote_volume": 61365.447316, "trades": 521, "taker_buy_base": 84764.85, "taker_buy_quote": 36866.096683 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.435, "high": 0.4363, "low": 0.4309, "close": 0.4348, "volume": 48099.74, "close_time": 1762750799999, "quote_volume": 20840.217373, "trades": 250, "taker_buy_base": 17584.46, "taker_buy_quote": 7623.595693 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.4349, "high": 0.441, "low": 0.434, "close": 0.4374, "volume": 101511.66, "close_time": 1762754399999, "quote_volume": 44480.102921, "trades": 572, "taker_buy_base": 60687.41, "taker_buy_quote": 26597.787012 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.4376, "high": 0.4398, "low": 0.4329, "close": 0.4366, "volume": 96329.22, "close_time": 1762757999999, "quote_volume": 41998.216737, "trades": 501, "taker_buy_base": 30793.63, "taker_buy_quote": 13461.823556 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.4366, "high": 0.4391, "low": 0.4333, "close": 0.4358, "volume": 72774.85, "close_time": 1762761599999, "quote_volume": 31747.873035, "trades": 463, "taker_buy_base": 34002.56, "taker_buy_quote": 14830.670314 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.4358, "high": 0.4366, "low": 0.4293, "close": 0.4316, "volume": 137189.19, "close_time": 1762765199999, "quote_volume": 59271.791992, "trades": 657, "taker_buy_base": 60461.01, "taker_buy_quote": 26157.927267 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.4316, "high": 0.4425, "low": 0.4306, "close": 0.4405, "volume": 226577.32, "close_time": 1762768799999, "quote_volume": 99280.671201, "trades": 744, "taker_buy_base": 119763.51, "taker_buy_quote": 52452.347715 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.441, "high": 0.4428, "low": 0.422, "close": 0.4341, "volume": 370503.26, "close_time": 1762772399999, "quote_volume": 160188.66162, "trades": 1049, "taker_buy_base": 142915.59, "taker_buy_quote": 61487.916898 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.4342, "high": 0.4416, "low": 0.4338, "close": 0.4385, "volume": 165100.9, "close_time": 1762775999999, "quote_volume": 72364.605587, "trades": 863, "taker_buy_base": 84807.6, "taker_buy_quote": 37168.782946 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.4385, "high": 0.4393, "low": 0.4346, "close": 0.4366, "volume": 123249.85, "close_time": 1762779599999, "quote_volume": 53871.893405, "trades": 616, "taker_buy_base": 59416.02, "taker_buy_quote": 25957.956429 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.4364, "high": 0.4426, "low": 0.4356, "close": 0.4399, "volume": 174454.63, "close_time": 1762783199999, "quote_volume": 76705.526137, "trades": 888, "taker_buy_base": 99833.45, "taker_buy_quote": 43907.427795 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.4394, "high": 0.4394, "low": 0.4271, "close": 0.4301, "volume": 391225.69, "close_time": 1762786799999, "quote_volume": 169967.493374, "trades": 899, "taker_buy_base": 121250.62, "taker_buy_quote": 52599.993875 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.4305, "high": 0.4374, "low": 0.4295, "close": 0.4324, "volume": 110789.15, "close_time": 1762790399999, "quote_volume": 47927.7401, "trades": 493, "taker_buy_base": 56809.49, "taker_buy_quote": 24593.183331 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.4324, "high": 0.4346, "low": 0.4244, "close": 0.4267, "volume": 328280.37, "close_time": 1762793999999, "quote_volume": 140444.341485, "trades": 733, "taker_buy_base": 101565.52, "taker_buy_quote": 43521.206914 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.4266, "high": 0.4344, "low": 0.4258, "close": 0.4334, "volume": 280656.8, "close_time": 1762797599999, "quote_volume": 120612.811054, "trades": 925, "taker_buy_base": 98449.43, "taker_buy_quote": 42327.03814 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.4336, "high": 0.4351, "low": 0.4309, "close": 0.4309, "volume": 75684.41, "close_time": 1762801199999, "quote_volume": 32746.211804, "trades": 389, "taker_buy_base": 44532.19, "taker_buy_quote": 19273.792797 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.4307, "high": 0.4427, "low": 0.43, "close": 0.4384, "volume": 172558.8, "close_time": 1762804799999, "quote_volume": 75079.036274, "trades": 643, "taker_buy_base": 105657.81, "taker_buy_quote": 45889.999229 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.4388, "high": 0.4451, "low": 0.4381, "close": 0.44, "volume": 79391.58, "close_time": 1762808399999, "quote_volume": 35040.444589, "trades": 459, "taker_buy_base": 39525.42, "taker_buy_quote": 17467.558629 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.44, "high": 0.4409, "low": 0.4348, "close": 0.4402, "volume": 100332.48, "close_time": 1762811999999, "quote_volume": 43915.377378, "trades": 456, "taker_buy_base": 32264.76, "taker_buy_quote": 14137.227539 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.4401, "high": 0.4535, "low": 0.4349, "close": 0.4509, "volume": 225835.88, "close_time": 1762815599999, "quote_volume": 100809.654647, "trades": 784, "taker_buy_base": 130694.15, "taker_buy_quote": 58372.504119 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.4518, "high": 0.4518, "low": 0.4417, "close": 0.4446, "volume": 278968.06, "close_time": 1762819199999, "quote_volume": 124583.336232, "trades": 676, "taker_buy_base": 137348.02, "taker_buy_quote": 61322.544034 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.4447, "high": 0.4471, "low": 0.4351, "close": 0.4401, "volume": 304509.69, "close_time": 1762822799999, "quote_volume": 133798.924395, "trades": 687, "taker_buy_base": 92735.3, "taker_buy_quote": 40739.473275 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.4401, "high": 0.4537, "low": 0.4388, "close": 0.4404, "volume": 219674.82, "close_time": 1762826399999, "quote_volume": 98146.85568, "trades": 784, "taker_buy_base": 146406.03, "taker_buy_quote": 65465.287192 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.4407, "high": 0.4519, "low": 0.4372, "close": 0.4486, "volume": 144864.0, "close_time": 1762829999999, "quote_volume": 64977.387633, "trades": 519, "taker_buy_base": 74329.97, "taker_buy_quote": 33322.235067 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.4481, "high": 0.4504, "low": 0.4455, "close": 0.4477, "volume": 192961.19, "close_time": 1762833599999, "quote_volume": 86497.202718, "trades": 464, "taker_buy_base": 92778.4, "taker_buy_quote": 41622.165386 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.4469, "high": 0.4483, "low": 0.4391, "close": 0.4397, "volume": 227033.81, "close_time": 1762837199999, "quote_volume": 100179.221558, "trades": 587, "taker_buy_base": 87190.12, "taker_buy_quote": 38518.970568 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.4393, "high": 0.4393, "low": 0.4315, "close": 0.4315, "volume": 110116.34, "close_time": 1762840799999, "quote_volume": 47942.132474, "trades": 314, "taker_buy_base": 44824.93, "taker_buy_quote": 19514.302743 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.4324, "high": 0.4342, "low": 0.4295, "close": 0.4326, "volume": 137439.73, "close_time": 1762844399999, "quote_volume": 59286.888409, "trades": 309, "taker_buy_base": 61958.32, "taker_buy_quote": 26730.621334 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.4327, "high": 0.4327, "low": 0.4243, "close": 0.4243, "volume": 117465.99, "close_time": 1762847999999, "quote_volume": 50197.352673, "trades": 330, "taker_buy_base": 23591.46, "taker_buy_quote": 10111.137781 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.4245, "high": 0.4276, "low": 0.4225, "close": 0.4258, "volume": 272787.32, "close_time": 1762851599999, "quote_volume": 116236.791483, "trades": 588, "taker_buy_base": 89803.35, "taker_buy_quote": 38237.653859 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.4258, "high": 0.4296, "low": 0.4234, "close": 0.4242, "volume": 71633.98, "close_time": 1762855199999, "quote_volume": 30560.850567, "trades": 144, "taker_buy_base": 26653.86, "taker_buy_quote": 11365.841164 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.4243, "high": 0.4273, "low": 0.4238, "close": 0.4259, "volume": 65428.78, "close_time": 1762858799999, "quote_volume": 27842.83676, "trades": 358, "taker_buy_base": 45565.42, "taker_buy_quote": 19386.03017 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.4261, "high": 0.4292, "low": 0.4228, "close": 0.4252, "volume": 57792.37, "close_time": 1762862399999, "quote_volume": 24629.745157, "trades": 227, "taker_buy_base": 35941.67, "taker_buy_quote": 15317.527153 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.4249, "high": 0.4279, "low": 0.4211, "close": 0.423, "volume": 151818.39, "close_time": 1762865999999, "quote_volume": 64268.911471, "trades": 604, "taker_buy_base": 49394.17, "taker_buy_quote": 20928.803215 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.4233, "high": 0.4284, "low": 0.4229, "close": 0.4231, "volume": 165833.91, "close_time": 1762869599999, "quote_volume": 70538.46917, "trades": 688, "taker_buy_base": 86802.11, "taker_buy_quote": 36922.663534 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.423, "high": 0.4298, "low": 0.4203, "close": 0.4297, "volume": 207991.06, "close_time": 1762873199999, "quote_volume": 88035.906409, "trades": 589, "taker_buy_base": 99680.65, "taker_buy_quote": 42255.689718 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.4297, "high": 0.4297, "low": 0.421, "close": 0.4231, "volume": 102275.42, "close_time": 1762876799999, "quote_volume": 43436.783318, "trades": 458, "taker_buy_base": 40398.72, "taker_buy_quote": 17165.392052 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.4234, "high": 0.4259, "low": 0.4208, "close": 0.4225, "volume": 141029.14, "close_time": 1762880399999, "quote_volume": 59741.069404, "trades": 715, "taker_buy_base": 55461.28, "taker_buy_quote": 23508.283922 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.4227, "high": 0.4263, "low": 0.4189, "close": 0.4196, "volume": 418488.23, "close_time": 1762883999999, "quote_volume": 176273.318339, "trades": 1274, "taker_buy_base": 215205.36, "taker_buy_quote": 90546.662632 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.4196, "high": 0.4214, "low": 0.4159, "close": 0.4174, "volume": 375927.14, "close_time": 1762887599999, "quote_volume": 157324.30974, "trades": 1373, "taker_buy_base": 208773.03, "taker_buy_quote": 87376.000131 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.4175, "high": 0.4177, "low": 0.4131, "close": 0.4135, "volume": 98805.91, "close_time": 1762891199999, "quote_volume": 41064.063797, "trades": 293, "taker_buy_base": 26858.36, "taker_buy_quote": 11164.35617 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.4142, "high": 0.4146, "low": 0.4078, "close": 0.4087, "volume": 128305.68, "close_time": 1762894799999, "quote_volume": 52603.686741, "trades": 523, "taker_buy_base": 47769.87, "taker_buy_quote": 19594.408504 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.4089, "high": 0.4117, "low": 0.4064, "close": 0.4077, "volume": 87933.18, "close_time": 1762898399999, "quote_volume": 35991.580209, "trades": 420, "taker_buy_base": 42675.55, "taker_buy_quote": 17474.426645 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.4078, "high": 0.4126, "low": 0.4052, "close": 0.4117, "volume": 73296.28, "close_time": 1762901999999, "quote_volume": 30053.877419, "trades": 273, "taker_buy_base": 47373.99, "taker_buy_quote": 19406.571896 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.4111, "high": 0.4111, "low": 0.4051, "close": 0.4059, "volume": 62631.79, "close_time": 1762905599999, "quote_volume": 25567.450196, "trades": 318, "taker_buy_base": 27751.76, "taker_buy_quote": 11322.975409 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.4065, "high": 0.4089, "low": 0.4032, "close": 0.4043, "volume": 183424.68, "close_time": 1762909199999, "quote_volume": 74462.341313, "trades": 715, "taker_buy_base": 111545.3, "taker_buy_quote": 45294.637514 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.4043, "high": 0.4112, "low": 0.4043, "close": 0.4101, "volume": 148077.5, "close_time": 1762912799999, "quote_volume": 60551.571506, "trades": 709, "taker_buy_base": 77850.71, "taker_buy_quote": 31869.513721 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.4099, "high": 0.4124, "low": 0.4073, "close": 0.4115, "volume": 125507.96, "close_time": 1762916399999, "quote_volume": 51542.770813, "trades": 560, "taker_buy_base": 36703.72, "taker_buy_quote": 15062.872984 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.4113, "high": 0.4138, "low": 0.4109, "close": 0.4126, "volume": 51892.89, "close_time": 1762919999999, "quote_volume": 21401.904454, "trades": 363, "taker_buy_base": 19747.24, "taker_buy_quote": 8145.947501 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.4131, "high": 0.4134, "low": 0.4099, "close": 0.4114, "volume": 38974.85, "close_time": 1762923599999, "quote_volume": 16058.574945, "trades": 265, "taker_buy_base": 20452.55, "taker_buy_quote": 8433.204108 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.4121, "high": 0.4141, "low": 0.4102, "close": 0.4123, "volume": 76335.17, "close_time": 1762927199999, "quote_volume": 31462.072158, "trades": 340, "taker_buy_base": 41381.37, "taker_buy_quote": 17056.346835 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.4122, "high": 0.4163, "low": 0.4117, "close": 0.4151, "volume": 125829.74, "close_time": 1762930799999, "quote_volume": 52142.399821, "trades": 462, "taker_buy_base": 82067.61, "taker_buy_quote": 33969.559367 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.4149, "high": 0.418, "low": 0.4118, "close": 0.412, "volume": 118019.13, "close_time": 1762934399999, "quote_volume": 49096.684554, "trades": 505, "taker_buy_base": 45349.62, "taker_buy_quote": 18871.877338 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.4124, "high": 0.4246, "low": 0.4122, "close": 0.4214, "volume": 147753.26, "close_time": 1762937999999, "quote_volume": 61958.742509, "trades": 582, "taker_buy_base": 80852.8, "taker_buy_quote": 33882.329076 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.4216, "high": 0.4249, "low": 0.4207, "close": 0.4249, "volume": 119255.49, "close_time": 1762941599999, "quote_volume": 50543.392402, "trades": 315, "taker_buy_base": 81982.32, "taker_buy_quote": 34756.744149 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.4248, "high": 0.431, "low": 0.4248, "close": 0.4299, "volume": 274447.33, "close_time": 1762945199999, "quote_volume": 116972.162854, "trades": 663, "taker_buy_base": 56137.04, "taker_buy_quote": 23983.039452 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.43, "high": 0.4316, "low": 0.4264, "close": 0.4276, "volume": 167640.12, "close_time": 1762948799999, "quote_volume": 71938.069869, "trades": 717, "taker_buy_base": 69252.85, "taker_buy_quote": 29710.296283 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.4277, "high": 0.4298, "low": 0.4257, "close": 0.4261, "volume": 265649.11, "close_time": 1762952399999, "quote_volume": 113414.677455, "trades": 448, "taker_buy_base": 191755.33, "taker_buy_quote": 81848.424266 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.4263, "high": 0.4335, "low": 0.4252, "close": 0.4329, "volume": 79295.52, "close_time": 1762955999999, "quote_volume": 34125.766996, "trades": 368, "taker_buy_base": 40981.9, "taker_buy_quote": 17645.344666 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.433, "high": 0.433, "low": 0.4163, "close": 0.4218, "volume": 178305.89, "close_time": 1762959599999, "quote_volume": 75368.842388, "trades": 629, "taker_buy_base": 97278.69, "taker_buy_quote": 41029.313504 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.422, "high": 0.4248, "low": 0.4077, "close": 0.4094, "volume": 354060.44, "close_time": 1762963199999, "quote_volume": 146911.179322, "trades": 1321, "taker_buy_base": 140766.22, "taker_buy_quote": 58605.753711 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.409, "high": 0.4101, "low": 0.3966, "close": 0.3987, "volume": 311776.1, "close_time": 1762966799999, "quote_volume": 125268.402727, "trades": 1124, "taker_buy_base": 168202.34, "taker_buy_quote": 67728.612467 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.3987, "high": 0.4044, "low": 0.394, "close": 0.4013, "volume": 317861.98, "close_time": 1762970399999, "quote_volume": 126564.314467, "trades": 986, "taker_buy_base": 151426.03, "taker_buy_quote": 60383.293182 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.4013, "high": 0.4034, "low": 0.3961, "close": 0.3974, "volume": 160860.07, "close_time": 1762973999999, "quote_volume": 64350.523416, "trades": 574, "taker_buy_base": 84220.91, "taker_buy_quote": 33812.169247 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.3968, "high": 0.399, "low": 0.3924, "close": 0.3965, "volume": 117617.75, "close_time": 1762977599999, "quote_volume": 46480.5205, "trades": 492, "taker_buy_base": 42095.24, "taker_buy_quote": 16649.276901 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.3966, "high": 0.4047, "low": 0.3954, "close": 0.4026, "volume": 92318.87, "close_time": 1762981199999, "quote_volume": 36996.867446, "trades": 381, "taker_buy_base": 62521.34, "taker_buy_quote": 25093.43185 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.4025, "high": 0.4045, "low": 0.4007, "close": 0.4016, "volume": 156905.19, "close_time": 1762984799999, "quote_volume": 63192.728327, "trades": 472, "taker_buy_base": 96679.78, "taker_buy_quote": 38960.392147 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.4015, "high": 0.4032, "low": 0.3995, "close": 0.4031, "volume": 40533.09, "close_time": 1762988399999, "quote_volume": 16255.215447, "trades": 175, "taker_buy_base": 21103.51, "taker_buy_quote": 8467.313696 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.4021, "high": 0.4021, "low": 0.3973, "close": 0.3996, "volume": 119503.33, "close_time": 1762991999999, "quote_volume": 47697.566218, "trades": 339, "taker_buy_base": 37941.07, "taker_buy_quote": 15167.794807 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.3988, "high": 0.4037, "low": 0.3988, "close": 0.4009, "volume": 78030.1, "close_time": 1762995599999, "quote_volume": 31287.917129, "trades": 282, "taker_buy_base": 58746.07, "taker_buy_quote": 23558.777007 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.4008, "high": 0.4085, "low": 0.4008, "close": 0.4058, "volume": 163774.78, "close_time": 1762999199999, "quote_volume": 66435.813377, "trades": 555, "taker_buy_base": 118521.22, "taker_buy_quote": 48070.064044 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.4058, "high": 0.4069, "low": 0.4028, "close": 0.404, "volume": 44870.27, "close_time": 1763002799999, "quote_volume": 18169.599114, "trades": 222, "taker_buy_base": 24071.99, "taker_buy_quote": 9749.285585 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.404, "high": 0.4131, "low": 0.3966, "close": 0.4083, "volume": 251493.17, "close_time": 1763006399999, "quote_volume": 101716.265167, "trades": 998, "taker_buy_base": 76627.98, "taker_buy_quote": 31126.704847 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.4083, "high": 0.4114, "low": 0.4055, "close": 0.4092, "volume": 174440.87, "close_time": 1763009999999, "quote_volume": 71344.693621, "trades": 564, "taker_buy_base": 119107.69, "taker_buy_quote": 48734.154592 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.4091, "high": 0.4162, "low": 0.4066, "close": 0.4153, "volume": 105398.51, "close_time": 1763013599999, "quote_volume": 43272.417305, "trades": 468, "taker_buy_base": 55630.61, "taker_buy_quote": 22850.327714 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.4157, "high": 0.418, "low": 0.4144, "close": 0.4173, "volume": 72543.37, "close_time": 1763017199999, "quote_volume": 30203.277483, "trades": 260, "taker_buy_base": 34083.77, "taker_buy_quote": 14207.387376 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.417, "high": 0.4184, "low": 0.414, "close": 0.4145, "volume": 123174.58, "close_time": 1763020799999, "quote_volume": 51245.763208, "trades": 372, "taker_buy_base": 29962.72, "taker_buy_quote": 12481.142829 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.4144, "high": 0.4189, "low": 0.4143, "close": 0.4164, "volume": 30803.21, "close_time": 1763024399999, "quote_volume": 12845.51728, "trades": 112, "taker_buy_base": 13875.33, "taker_buy_quote": 5789.174609 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.4158, "high": 0.4158, "low": 0.41, "close": 0.4105, "volume": 152205.33, "close_time": 1763027999999, "quote_volume": 62673.653475, "trades": 269, "taker_buy_base": 44429.57, "taker_buy_quote": 18334.531612 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.4111, "high": 0.4173, "low": 0.4111, "close": 0.4134, "volume": 108521.85, "close_time": 1763031599999, "quote_volume": 44905.143998, "trades": 154, "taker_buy_base": 69166.42, "taker_buy_quote": 28649.75723 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.4139, "high": 0.4159, "low": 0.413, "close": 0.4139, "volume": 46042.25, "close_time": 1763035199999, "quote_volume": 19070.020696, "trades": 64, "taker_buy_base": 30083.97, "taker_buy_quote": 12460.876698 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.4139, "high": 0.4184, "low": 0.413, "close": 0.418, "volume": 240534.0, "close_time": 1763038799999, "quote_volume": 99952.956064, "trades": 304, "taker_buy_base": 186778.11, "taker_buy_quote": 77657.144823 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.4183, "high": 0.4217, "low": 0.4155, "close": 0.4171, "volume": 224533.35, "close_time": 1763042399999, "quote_volume": 94079.862953, "trades": 662, "taker_buy_base": 157871.08, "taker_buy_quote": 66143.566569 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.4171, "high": 0.4277, "low": 0.412, "close": 0.4245, "volume": 162085.31, "close_time": 1763045999999, "quote_volume": 68138.666875, "trades": 591, "taker_buy_base": 80910.24, "taker_buy_quote": 33995.463148 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.4252, "high": 0.4299, "low": 0.4153, "close": 0.4204, "volume": 675179.94, "close_time": 1763049599999, "quote_volume": 284430.029801, "trades": 833, "taker_buy_base": 242655.78, "taker_buy_quote": 101772.10995 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.4201, "high": 0.4204, "low": 0.4038, "close": 0.4047, "volume": 1128206.48, "close_time": 1763053199999, "quote_volume": 464021.039302, "trades": 1303, "taker_buy_base": 533451.37, "taker_buy_quote": 220014.104765 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.4051, "high": 0.4066, "low": 0.3904, "close": 0.3915, "volume": 698951.19, "close_time": 1763056799999, "quote_volume": 279943.690407, "trades": 1194, "taker_buy_base": 493224.24, "taker_buy_quote": 198071.119585 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.3909, "high": 0.3923, "low": 0.3838, "close": 0.3875, "volume": 301313.63, "close_time": 1763060399999, "quote_volume": 116948.045092, "trades": 603, "taker_buy_base": 131816.31, "taker_buy_quote": 51210.566003 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.3878, "high": 0.3899, "low": 0.3773, "close": 0.3791, "volume": 282605.43, "close_time": 1763063999999, "quote_volume": 108346.732129, "trades": 673, "taker_buy_base": 107815.9, "taker_buy_quote": 41425.487202 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.3788, "high": 0.3816, "low": 0.3752, "close": 0.3782, "volume": 258385.63, "close_time": 1763067599999, "quote_volume": 97686.126579, "trades": 605, "taker_buy_base": 145750.19, "taker_buy_quote": 55136.034009 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.3783, "high": 0.3809, "low": 0.374, "close": 0.3773, "volume": 299259.89, "close_time": 1763071199999, "quote_volume": 113203.699993, "trades": 715, "taker_buy_base": 182504.03, "taker_buy_quote": 69068.082495 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.3771, "high": 0.3888, "low": 0.3763, "close": 0.388, "volume": 118555.36, "close_time": 1763074799999, "quote_volume": 45249.09474, "trades": 238, "taker_buy_base": 57191.3, "taker_buy_quote": 21893.731457 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.3879, "high": 0.3946, "low": 0.3856, "close": 0.3904, "volume": 126880.25, "close_time": 1763078399999, "quote_volume": 49733.674042, "trades": 516, "taker_buy_base": 82988.55, "taker_buy_quote": 32552.816711 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.3898, "high": 0.3932, "low": 0.3865, "close": 0.3887, "volume": 107050.28, "close_time": 1763081999999, "quote_volume": 41729.89251, "trades": 480, "taker_buy_base": 39957.96, "taker_buy_quote": 15586.7093 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.389, "high": 0.3907, "low": 0.386, "close": 0.3861, "volume": 172393.16, "close_time": 1763085599999, "quote_volume": 66888.987417, "trades": 728, "taker_buy_base": 51655.23, "taker_buy_quote": 20071.863513 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.3865, "high": 0.3928, "low": 0.3865, "close": 0.3877, "volume": 224439.16, "close_time": 1763089199999, "quote_volume": 87540.827794, "trades": 749, "taker_buy_base": 157543.71, "taker_buy_quote": 61461.56519 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.3879, "high": 0.3884, "low": 0.3821, "close": 0.3846, "volume": 114766.2, "close_time": 1763092799999, "quote_volume": 44177.627639, "trades": 500, "taker_buy_base": 55994.87, "taker_buy_quote": 21567.91951 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.3841, "high": 0.3842, "low": 0.3663, "close": 0.3742, "volume": 346000.41, "close_time": 1763096399999, "quote_volume": 128766.276032, "trades": 1262, "taker_buy_base": 141961.7, "taker_buy_quote": 52656.570765 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.374, "high": 0.3849, "low": 0.3739, "close": 0.3831, "volume": 255205.93, "close_time": 1763099999999, "quote_volume": 96577.057747, "trades": 760, "taker_buy_base": 136776.01, "taker_buy_quote": 51783.427938 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.3833, "high": 0.3912, "low": 0.3773, "close": 0.3911, "volume": 190440.38, "close_time": 1763103599999, "quote_volume": 72916.135532, "trades": 748, "taker_buy_base": 81252.55, "taker_buy_quote": 31185.771743 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.3899, "high": 0.3926, "low": 0.3866, "close": 0.3876, "volume": 251539.45, "close_time": 1763107199999, "quote_volume": 97968.452675, "trades": 817, "taker_buy_base": 122014.81, "taker_buy_quote": 47605.482303 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.3884, "high": 0.3888, "low": 0.3824, "close": 0.3847, "volume": 116481.45, "close_time": 1763110799999, "quote_volume": 44971.216669, "trades": 420, "taker_buy_base": 51255.95, "taker_buy_quote": 19804.705533 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.3834, "high": 0.3849, "low": 0.3773, "close": 0.3777, "volume": 146647.93, "close_time": 1763114399999, "quote_volume": 55602.375261, "trades": 589, "taker_buy_base": 25056.85, "taker_buy_quote": 9506.452928 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.3787, "high": 0.383, "low": 0.3785, "close": 0.3812, "volume": 81782.38, "close_time": 1763117999999, "quote_volume": 31158.370852, "trades": 375, "taker_buy_base": 36561.37, "taker_buy_quote": 13939.528533 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.381, "high": 0.3814, "low": 0.3758, "close": 0.3794, "volume": 121909.87, "close_time": 1763121599999, "quote_volume": 46203.883304, "trades": 505, "taker_buy_base": 54228.04, "taker_buy_quote": 20572.191318 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.3793, "high": 0.3819, "low": 0.3703, "close": 0.3809, "volume": 226149.15, "close_time": 1763125199999, "quote_volume": 84896.117603, "trades": 794, "taker_buy_base": 118281.6, "taker_buy_quote": 44423.374134 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.3808, "high": 0.3835, "low": 0.3742, "close": 0.3795, "volume": 308313.08, "close_time": 1763128799999, "quote_volume": 116757.914939, "trades": 1044, "taker_buy_base": 198313.1, "taker_buy_quote": 75209.006373 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.3794, "high": 0.3914, "low": 0.3763, "close": 0.3885, "volume": 403795.01, "close_time": 1763132399999, "quote_volume": 155871.339745, "trades": 1332, "taker_buy_base": 177029.45, "taker_buy_quote": 68114.718396 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.3887, "high": 0.3947, "low": 0.3832, "close": 0.3896, "volume": 179323.44, "close_time": 1763135999999, "quote_volume": 69567.971069, "trades": 798, "taker_buy_base": 78920.92, "taker_buy_quote": 30708.64536 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.3901, "high": 0.3944, "low": 0.3869, "close": 0.3928, "volume": 392681.5, "close_time": 1763139599999, "quote_volume": 153585.535848, "trades": 1390, "taker_buy_base": 289787.1, "taker_buy_quote": 113320.247633 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.3926, "high": 0.3938, "low": 0.3839, "close": 0.3851, "volume": 152938.01, "close_time": 1763143199999, "quote_volume": 59638.42133, "trades": 669, "taker_buy_base": 108892.86, "taker_buy_quote": 42533.558407 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.385, "high": 0.3904, "low": 0.3836, "close": 0.3855, "volume": 111138.37, "close_time": 1763146799999, "quote_volume": 42967.781658, "trades": 402, "taker_buy_base": 43916.95, "taker_buy_quote": 16972.860164 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.3855, "high": 0.393, "low": 0.3844, "close": 0.3921, "volume": 114250.77, "close_time": 1763150399999, "quote_volume": 44494.880646, "trades": 498, "taker_buy_base": 65698.76, "taker_buy_quote": 25629.655893 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.3922, "high": 0.3936, "low": 0.3805, "close": 0.3831, "volume": 184819.38, "close_time": 1763153999999, "quote_volume": 71247.028422, "trades": 713, "taker_buy_base": 50351.96, "taker_buy_quote": 19357.367652 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.3832, "high": 0.3884, "low": 0.3812, "close": 0.3853, "volume": 113178.43, "close_time": 1763157599999, "quote_volume": 43674.987474, "trades": 493, "taker_buy_base": 51173.79, "taker_buy_quote": 19740.628745 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.3854, "high": 0.3883, "low": 0.3813, "close": 0.3828, "volume": 85103.63, "close_time": 1763161199999, "quote_volume": 32727.464309, "trades": 371, "taker_buy_base": 48817.61, "taker_buy_quote": 18780.584883 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.3828, "high": 0.3828, "low": 0.37, "close": 0.3779, "volume": 487545.42, "close_time": 1763164799999, "quote_volume": 183457.314847, "trades": 732, "taker_buy_base": 345942.99, "taker_buy_quote": 130239.028785 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.3779, "high": 0.3842, "low": 0.3779, "close": 0.3839, "volume": 132589.46, "close_time": 1763168399999, "quote_volume": 50616.716384, "trades": 427, "taker_buy_base": 72258.19, "taker_buy_quote": 27617.534383 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.3845, "high": 0.3894, "low": 0.3812, "close": 0.3881, "volume": 56600.83, "close_time": 1763171999999, "quote_volume": 21867.489325, "trades": 253, "taker_buy_base": 35359.11, "taker_buy_quote": 13673.227895 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.3881, "high": 0.3918, "low": 0.3871, "close": 0.3918, "volume": 46329.83, "close_time": 1763175599999, "quote_volume": 18025.360142, "trades": 188, "taker_buy_base": 33449.04, "taker_buy_quote": 13011.091979 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.3915, "high": 0.3952, "low": 0.391, "close": 0.3934, "volume": 105484.65, "close_time": 1763179199999, "quote_volume": 41470.757085, "trades": 420, "taker_buy_base": 35366.56, "taker_buy_quote": 13900.274868 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.3942, "high": 0.3972, "low": 0.393, "close": 0.3943, "volume": 38503.02, "close_time": 1763182799999, "quote_volume": 15218.60327, "trades": 171, "taker_buy_base": 14615.51, "taker_buy_quote": 5783.31362 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.3939, "high": 0.3968, "low": 0.3918, "close": 0.3968, "volume": 44820.86, "close_time": 1763186399999, "quote_volume": 17680.694679, "trades": 219, "taker_buy_base": 17282.65, "taker_buy_quote": 6819.198451 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.3967, "high": 0.4026, "low": 0.3957, "close": 0.3989, "volume": 103734.65, "close_time": 1763189999999, "quote_volume": 41483.316584, "trades": 398, "taker_buy_base": 68625.4, "taker_buy_quote": 27456.57628 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.3976, "high": 0.3976, "low": 0.3929, "close": 0.393, "volume": 29980.01, "close_time": 1763193599999, "quote_volume": 11869.318997, "trades": 145, "taker_buy_base": 6434.22, "taker_buy_quote": 2545.683097 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.3932, "high": 0.3932, "low": 0.3848, "close": 0.3866, "volume": 93336.84, "close_time": 1763197199999, "quote_volume": 36289.670793, "trades": 339, "taker_buy_base": 32939.28, "taker_buy_quote": 12832.767178 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.386, "high": 0.3906, "low": 0.3854, "close": 0.3856, "volume": 122841.05, "close_time": 1763200799999, "quote_volume": 47676.940596, "trades": 283, "taker_buy_base": 66080.32, "taker_buy_quote": 25665.122997 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.3858, "high": 0.39, "low": 0.3846, "close": 0.3898, "volume": 36826.3, "close_time": 1763204399999, "quote_volume": 14250.190231, "trades": 190, "taker_buy_base": 21245.88, "taker_buy_quote": 8216.796365 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.3894, "high": 0.3907, "low": 0.3864, "close": 0.3892, "volume": 57226.78, "close_time": 1763207999999, "quote_volume": 22260.325074, "trades": 189, "taker_buy_base": 23475.68, "taker_buy_quote": 9135.390272 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.3892, "high": 0.3941, "low": 0.3885, "close": 0.3934, "volume": 87645.72, "close_time": 1763211599999, "quote_volume": 34383.413158, "trades": 307, "taker_buy_base": 17934.76, "taker_buy_quote": 7033.416263 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.3931, "high": 0.3977, "low": 0.3927, "close": 0.3938, "volume": 51258.53, "close_time": 1763215199999, "quote_volume": 20242.192057, "trades": 220, "taker_buy_base": 27123.64, "taker_buy_quote": 10711.547649 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.394, "high": 0.3942, "low": 0.3908, "close": 0.3928, "volume": 45803.89, "close_time": 1763218799999, "quote_volume": 17963.46804, "trades": 195, "taker_buy_base": 23221.65, "taker_buy_quote": 9110.093674 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.3923, "high": 0.3943, "low": 0.3902, "close": 0.3907, "volume": 58021.76, "close_time": 1763222399999, "quote_volume": 22748.744548, "trades": 221, "taker_buy_base": 21383.19, "taker_buy_quote": 8390.511415 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.3903, "high": 0.3914, "low": 0.3874, "close": 0.391, "volume": 65910.06, "close_time": 1763225999999, "quote_volume": 25683.19111, "trades": 186, "taker_buy_base": 37041.04, "taker_buy_quote": 14430.751319 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.3914, "high": 0.3959, "low": 0.3905, "close": 0.3959, "volume": 151328.11, "close_time": 1763229599999, "quote_volume": 59556.997271, "trades": 383, "taker_buy_base": 90914.2, "taker_buy_quote": 35758.353695 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.396, "high": 0.3977, "low": 0.394, "close": 0.394, "volume": 135480.13, "close_time": 1763233199999, "quote_volume": 53638.661835, "trades": 238, "taker_buy_base": 47419.25, "taker_buy_quote": 18772.569013 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.3954, "high": 0.3955, "low": 0.3927, "close": 0.3935, "volume": 64401.99, "close_time": 1763236799999, "quote_volume": 25373.358096, "trades": 104, "taker_buy_base": 24583.72, "taker_buy_quote": 9673.439218 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.3937, "high": 0.395, "low": 0.3908, "close": 0.3911, "volume": 57728.13, "close_time": 1763240399999, "quote_volume": 22657.817945, "trades": 179, "taker_buy_base": 26273.08, "taker_buy_quote": 10322.700793 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.3917, "high": 0.3945, "low": 0.3882, "close": 0.3889, "volume": 65044.78, "close_time": 1763243999999, "quote_volume": 25525.48642, "trades": 201, "taker_buy_base": 38165.62, "taker_buy_quote": 14995.701353 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.389, "high": 0.3921, "low": 0.3888, "close": 0.3914, "volume": 23920.87, "close_time": 1763247599999, "quote_volume": 9340.709043, "trades": 66, "taker_buy_base": 12405.42, "taker_buy_quote": 4846.74043 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.391, "high": 0.3921, "low": 0.3895, "close": 0.3895, "volume": 24874.96, "close_time": 1763251199999, "quote_volume": 9723.556839, "trades": 57, "taker_buy_base": 9649.57, "taker_buy_quote": 3774.222596 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.3895, "high": 0.3896, "low": 0.3845, "close": 0.3877, "volume": 48382.87, "close_time": 1763254799999, "quote_volume": 18743.401553, "trades": 142, "taker_buy_base": 23571.49, "taker_buy_quote": 9132.672775 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.387, "high": 0.3892, "low": 0.3823, "close": 0.3877, "volume": 165734.15, "close_time": 1763258399999, "quote_volume": 63946.751896, "trades": 576, "taker_buy_base": 44866.83, "taker_buy_quote": 17298.772935 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.3875, "high": 0.3954, "low": 0.3864, "close": 0.3954, "volume": 47559.94, "close_time": 1763261999999, "quote_volume": 18622.521929, "trades": 188, "taker_buy_base": 27311.06, "taker_buy_quote": 10696.881021 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.3954, "high": 0.3982, "low": 0.3944, "close": 0.3964, "volume": 30936.76, "close_time": 1763265599999, "quote_volume": 12265.197069, "trades": 140, "taker_buy_base": 16313.35, "taker_buy_quote": 6470.736297 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.3965, "high": 0.3967, "low": 0.3921, "close": 0.3936, "volume": 30111.77, "close_time": 1763269199999, "quote_volume": 11869.697443, "trades": 144, "taker_buy_base": 13696.64, "taker_buy_quote": 5397.012188 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.3943, "high": 0.3979, "low": 0.3943, "close": 0.3955, "volume": 9751.38, "close_time": 1763272799999, "quote_volume": 3863.342176, "trades": 69, "taker_buy_base": 6626.58, "taker_buy_quote": 2625.726991 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.3955, "high": 0.3974, "low": 0.3948, "close": 0.395, "volume": 44087.53, "close_time": 1763276399999, "quote_volume": 17474.498515, "trades": 169, "taker_buy_base": 22213.17, "taker_buy_quote": 8810.508927 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.3953, "high": 0.3987, "low": 0.3942, "close": 0.3986, "volume": 46375.47, "close_time": 1763279999999, "quote_volume": 18362.784553, "trades": 203, "taker_buy_base": 25881.72, "taker_buy_quote": 10258.85739 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.3986, "high": 0.3988, "low": 0.3943, "close": 0.3952, "volume": 36379.49, "close_time": 1763283599999, "quote_volume": 14409.036521, "trades": 141, "taker_buy_base": 23545.78, "taker_buy_quote": 9314.383323 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.3954, "high": 0.4, "low": 0.3939, "close": 0.3997, "volume": 108017.29, "close_time": 1763287199999, "quote_volume": 42978.036523, "trades": 343, "taker_buy_base": 72163.85, "taker_buy_quote": 28724.472733 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.3996, "high": 0.3996, "low": 0.3964, "close": 0.3966, "volume": 28302.99, "close_time": 1763290799999, "quote_volume": 11256.22309, "trades": 149, "taker_buy_base": 15853.26, "taker_buy_quote": 6301.649051 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.3967, "high": 0.3967, "low": 0.3866, "close": 0.388, "volume": 111546.6, "close_time": 1763294399999, "quote_volume": 43471.241731, "trades": 312, "taker_buy_base": 39093.27, "taker_buy_quote": 15251.504163 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.3879, "high": 0.3906, "low": 0.3857, "close": 0.3884, "volume": 141543.15, "close_time": 1763297999999, "quote_volume": 54845.626587, "trades": 495, "taker_buy_base": 46040.28, "taker_buy_quote": 17890.564704 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.3889, "high": 0.3895, "low": 0.3824, "close": 0.3845, "volume": 99349.81, "close_time": 1763301599999, "quote_volume": 38333.928499, "trades": 281, "taker_buy_base": 35975.2, "taker_buy_quote": 13893.824713 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.3849, "high": 0.3886, "low": 0.383, "close": 0.388, "volume": 42267.0, "close_time": 1763305199999, "quote_volume": 16355.146388, "trades": 149, "taker_buy_base": 31954.57, "taker_buy_quote": 12363.77578 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.3866, "high": 0.387, "low": 0.3775, "close": 0.3776, "volume": 179204.5, "close_time": 1763308799999, "quote_volume": 68149.288643, "trades": 532, "taker_buy_base": 51181.74, "taker_buy_quote": 19473.382286 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.3779, "high": 0.3822, "low": 0.3703, "close": 0.3716, "volume": 209910.41, "close_time": 1763312399999, "quote_volume": 78992.71179, "trades": 617, "taker_buy_base": 76915.04, "taker_buy_quote": 28916.431079 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.3723, "high": 0.3738, "low": 0.3658, "close": 0.3713, "volume": 260265.21, "close_time": 1763315999999, "quote_volume": 96279.56837, "trades": 734, "taker_buy_base": 151882.38, "taker_buy_quote": 56169.941158 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.3714, "high": 0.3805, "low": 0.3699, "close": 0.3723, "volume": 163362.74, "close_time": 1763319599999, "quote_volume": 61338.718914, "trades": 505, "taker_buy_base": 57411.76, "taker_buy_quote": 21529.291187 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.3724, "high": 0.3799, "low": 0.3721, "close": 0.3742, "volume": 126869.49, "close_time": 1763323199999, "quote_volume": 47796.402203, "trades": 368, "taker_buy_base": 69829.65, "taker_buy_quote": 26290.285013 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.3738, "high": 0.3786, "low": 0.3735, "close": 0.3735, "volume": 27991.75, "close_time": 1763326799999, "quote_volume": 10511.876375, "trades": 110, "taker_buy_base": 9996.02, "taker_buy_quote": 3751.419821 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.3732, "high": 0.3739, "low": 0.3694, "close": 0.3731, "volume": 60146.16, "close_time": 1763330399999, "quote_volume": 22354.246683, "trades": 254, "taker_buy_base": 21566.09, "taker_buy_quote": 8019.373382 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.3723, "high": 0.3803, "low": 0.37, "close": 0.3794, "volume": 79440.57, "close_time": 1763333999999, "quote_volume": 29897.809897, "trades": 214, "taker_buy_base": 36976.58, "taker_buy_quote": 13909.508444 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.379, "high": 0.3855, "low": 0.3707, "close": 0.3821, "volume": 121682.06, "close_time": 1763337599999, "quote_volume": 46249.380306, "trades": 361, "taker_buy_base": 72015.68, "taker_buy_quote": 27386.644929 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.3826, "high": 0.3904, "low": 0.3789, "close": 0.3882, "volume": 82918.32, "close_time": 1763341199999, "quote_volume": 31887.112599, "trades": 303, "taker_buy_base": 46895.59, "taker_buy_quote": 18055.692828 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.3885, "high": 0.3885, "low": 0.3839, "close": 0.3849, "volume": 40860.74, "close_time": 1763344799999, "quote_volume": 15767.252584, "trades": 138, "taker_buy_base": 22573.52, "taker_buy_quote": 8714.022145 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.3852, "high": 0.388, "low": 0.3834, "close": 0.3864, "volume": 33242.46, "close_time": 1763348399999, "quote_volume": 12826.985325, "trades": 114, "taker_buy_base": 12477.95, "taker_buy_quote": 4815.159574 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.387, "high": 0.3902, "low": 0.3869, "close": 0.3886, "volume": 77507.01, "close_time": 1763351999999, "quote_volume": 30098.536876, "trades": 212, "taker_buy_base": 31622.14, "taker_buy_quote": 12290.501922 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.3886, "high": 0.3913, "low": 0.3871, "close": 0.3895, "volume": 52024.09, "close_time": 1763355599999, "quote_volume": 20230.938116, "trades": 160, "taker_buy_base": 31088.02, "taker_buy_quote": 12101.026616 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.39, "high": 0.3901, "low": 0.386, "close": 0.3867, "volume": 27730.39, "close_time": 1763359199999, "quote_volume": 10760.071097, "trades": 159, "taker_buy_base": 15961.06, "taker_buy_quote": 6192.9184 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.3877, "high": 0.3897, "low": 0.3851, "close": 0.3897, "volume": 49189.06, "close_time": 1763362799999, "quote_volume": 19013.01447, "trades": 206, "taker_buy_base": 29453.7, "taker_buy_quote": 11385.051704 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.3899, "high": 0.3926, "low": 0.3888, "close": 0.3912, "volume": 38053.52, "close_time": 1763366399999, "quote_volume": 14882.539596, "trades": 152, "taker_buy_base": 20411.57, "taker_buy_quote": 7984.811987 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.391, "high": 0.3923, "low": 0.3895, "close": 0.3895, "volume": 70968.81, "close_time": 1763369999999, "quote_volume": 27780.158555, "trades": 154, "taker_buy_base": 39422.89, "taker_buy_quote": 15438.823865 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.3893, "high": 0.3921, "low": 0.3874, "close": 0.3885, "volume": 76296.32, "close_time": 1763373599999, "quote_volume": 29693.725377, "trades": 197, "taker_buy_base": 47547.36, "taker_buy_quote": 18506.223461 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.3886, "high": 0.391, "low": 0.3881, "close": 0.3896, "volume": 81067.41, "close_time": 1763377199999, "quote_volume": 31593.365065, "trades": 174, "taker_buy_base": 61113.12, "taker_buy_quote": 23827.008413 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.3899, "high": 0.3936, "low": 0.3894, "close": 0.3908, "volume": 94084.25, "close_time": 1763380799999, "quote_volume": 36878.745823, "trades": 210, "taker_buy_base": 74468.09, "taker_buy_quote": 29199.41349 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.3907, "high": 0.391, "low": 0.3867, "close": 0.3874, "volume": 36583.3, "close_time": 1763384399999, "quote_volume": 14230.282726, "trades": 174, "taker_buy_base": 9526.52, "taker_buy_quote": 3702.606621 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.3879, "high": 0.3882, "low": 0.3748, "close": 0.3778, "volume": 130283.42, "close_time": 1763387999999, "quote_volume": 49675.829641, "trades": 516, "taker_buy_base": 51813.19, "taker_buy_quote": 19778.394327 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.3779, "high": 0.3945, "low": 0.3763, "close": 0.3855, "volume": 194088.79, "close_time": 1763391599999, "quote_volume": 74749.118346, "trades": 643, "taker_buy_base": 100964.43, "taker_buy_quote": 38816.829958 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.3855, "high": 0.3874, "low": 0.3777, "close": 0.3789, "volume": 131080.69, "close_time": 1763395199999, "quote_volume": 50135.281076, "trades": 461, "taker_buy_base": 61696.75, "taker_buy_quote": 23619.185852 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.3793, "high": 0.3827, "low": 0.3717, "close": 0.3826, "volume": 104812.69, "close_time": 1763398799999, "quote_volume": 39465.578794, "trades": 411, "taker_buy_base": 49728.37, "taker_buy_quote": 18741.84927 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.3829, "high": 0.383, "low": 0.3696, "close": 0.37, "volume": 97925.88, "close_time": 1763402399999, "quote_volume": 36562.454114, "trades": 311, "taker_buy_base": 55284.81, "taker_buy_quote": 20622.851935 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.3697, "high": 0.3736, "low": 0.3626, "close": 0.365, "volume": 181111.39, "close_time": 1763405999999, "quote_volume": 66497.596753, "trades": 487, "taker_buy_base": 78295.95, "taker_buy_quote": 28776.356585 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.365, "high": 0.3665, "low": 0.3574, "close": 0.3594, "volume": 195442.67, "close_time": 1763409599999, "quote_volume": 70587.313632, "trades": 510, "taker_buy_base": 68548.67, "taker_buy_quote": 24767.516768 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.3591, "high": 0.3621, "low": 0.3557, "close": 0.3601, "volume": 213218.79, "close_time": 1763413199999, "quote_volume": 76542.572302, "trades": 571, "taker_buy_base": 142390.53, "taker_buy_quote": 51094.125494 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.3607, "high": 0.3635, "low": 0.3562, "close": 0.3592, "volume": 105278.42, "close_time": 1763416799999, "quote_volume": 37836.356386, "trades": 257, "taker_buy_base": 53605.45, "taker_buy_quote": 19307.783674 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.3591, "high": 0.3643, "low": 0.3577, "close": 0.3625, "volume": 67514.25, "close_time": 1763420399999, "quote_volume": 24375.317296, "trades": 146, "taker_buy_base": 33169.36, "taker_buy_quote": 11953.277262 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.3624, "high": 0.3652, "low": 0.3608, "close": 0.3652, "volume": 41756.05, "close_time": 1763423999999, "quote_volume": 15134.651081, "trades": 116, "taker_buy_base": 28548.87, "taker_buy_quote": 10349.539987 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.3651, "high": 0.3702, "low": 0.3595, "close": 0.3694, "volume": 236367.91, "close_time": 1763427599999, "quote_volume": 86407.732619, "trades": 422, "taker_buy_base": 134352.39, "taker_buy_quote": 49096.940678 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.3688, "high": 0.3717, "low": 0.3676, "close": 0.3702, "volume": 68564.96, "close_time": 1763431199999, "quote_volume": 25371.012014, "trades": 248, "taker_buy_base": 32327.63, "taker_buy_quote": 11964.398344 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.3697, "high": 0.3759, "low": 0.3643, "close": 0.3701, "volume": 156053.2, "close_time": 1763434799999, "quote_volume": 57881.04778, "trades": 413, "taker_buy_base": 70624.44, "taker_buy_quote": 26226.698124 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.3707, "high": 0.3792, "low": 0.3655, "close": 0.3792, "volume": 472620.43, "close_time": 1763438399999, "quote_volume": 175824.97215, "trades": 772, "taker_buy_base": 337696.22, "taker_buy_quote": 125676.515127 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.3792, "high": 0.3806, "low": 0.3721, "close": 0.3799, "volume": 142846.38, "close_time": 1763441999999, "quote_volume": 53689.076488, "trades": 438, "taker_buy_base": 82388.9, "taker_buy_quote": 30983.542139 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.3798, "high": 0.3856, "low": 0.3763, "close": 0.3778, "volume": 197313.32, "close_time": 1763445599999, "quote_volume": 75226.799802, "trades": 656, "taker_buy_base": 124930.81, "taker_buy_quote": 47615.25014 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.3773, "high": 0.3785, "low": 0.3705, "close": 0.3706, "volume": 110249.92, "close_time": 1763449199999, "quote_volume": 41365.334153, "trades": 380, "taker_buy_base": 55520.13, "taker_buy_quote": 20851.458483 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.3705, "high": 0.3739, "low": 0.3688, "close": 0.3728, "volume": 77214.47, "close_time": 1763452799999, "quote_volume": 28679.25628, "trades": 294, "taker_buy_base": 38039.49, "taker_buy_quote": 14136.37302 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.3727, "high": 0.3759, "low": 0.3698, "close": 0.3738, "volume": 134314.22, "close_time": 1763456399999, "quote_volume": 50095.831245, "trades": 335, "taker_buy_base": 80869.59, "taker_buy_quote": 30143.393684 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.3744, "high": 0.3759, "low": 0.3708, "close": 0.3757, "volume": 78460.98, "close_time": 1763459999999, "quote_volume": 29296.107742, "trades": 398, "taker_buy_base": 41635.89, "taker_buy_quote": 15558.734648 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.3755, "high": 0.3779, "low": 0.3746, "close": 0.3777, "volume": 189725.68, "close_time": 1763463599999, "quote_volume": 71479.698935, "trades": 529, "taker_buy_base": 101846.73, "taker_buy_quote": 38358.501481 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.3774, "high": 0.3782, "low": 0.3734, "close": 0.3741, "volume": 71300.52, "close_time": 1763467199999, "quote_volume": 26810.771343, "trades": 320, "taker_buy_base": 41530.31, "taker_buy_quote": 15636.674086 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.3747, "high": 0.3774, "low": 0.3717, "close": 0.3763, "volume": 50555.45, "close_time": 1763470799999, "quote_volume": 18925.18599, "trades": 174, "taker_buy_base": 17219.97, "taker_buy_quote": 6444.772156 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.3761, "high": 0.377, "low": 0.3729, "close": 0.3756, "volume": 30067.45, "close_time": 1763474399999, "quote_volume": 11267.068147, "trades": 171, "taker_buy_base": 10678.24, "taker_buy_quote": 4001.649594 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.3763, "high": 0.3809, "low": 0.3728, "close": 0.3731, "volume": 198504.22, "close_time": 1763477999999, "quote_volume": 74951.267071, "trades": 490, "taker_buy_base": 131737.0, "taker_buy_quote": 49765.320732 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.3731, "high": 0.3843, "low": 0.371, "close": 0.3806, "volume": 140404.59, "close_time": 1763481599999, "quote_volume": 53202.162701, "trades": 418, "taker_buy_base": 72472.97, "taker_buy_quote": 27497.945622 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.3807, "high": 0.3894, "low": 0.3796, "close": 0.3855, "volume": 210718.83, "close_time": 1763485199999, "quote_volume": 81168.282597, "trades": 481, "taker_buy_base": 122098.83, "taker_buy_quote": 47069.276887 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.3852, "high": 0.3859, "low": 0.381, "close": 0.3823, "volume": 79734.31, "close_time": 1763488799999, "quote_volume": 30545.921076, "trades": 242, "taker_buy_base": 39857.33, "taker_buy_quote": 15271.251414 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.3824, "high": 0.3857, "low": 0.3824, "close": 0.3832, "volume": 63726.38, "close_time": 1763492399999, "quote_volume": 24466.776848, "trades": 214, "taker_buy_base": 31852.92, "taker_buy_quote": 12231.024575 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.3835, "high": 0.385, "low": 0.3814, "close": 0.3819, "volume": 32402.24, "close_time": 1763495999999, "quote_volume": 12416.696838, "trades": 140, "taker_buy_base": 7533.5, "taker_buy_quote": 2888.255555 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.3827, "high": 0.3833, "low": 0.3812, "close": 0.3825, "volume": 20985.41, "close_time": 1763499599999, "quote_volume": 8023.570879, "trades": 72, "taker_buy_base": 16438.36, "taker_buy_quote": 6284.914584 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.3817, "high": 0.382, "low": 0.3774, "close": 0.3774, "volume": 57855.24, "close_time": 1763503199999, "quote_volume": 21980.170376, "trades": 196, "taker_buy_base": 30470.59, "taker_buy_quote": 11571.61227 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.3777, "high": 0.3841, "low": 0.3776, "close": 0.3823, "volume": 50116.18, "close_time": 1763506799999, "quote_volume": 19107.150887, "trades": 178, "taker_buy_base": 28282.98, "taker_buy_quote": 10774.17928 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.3817, "high": 0.3818, "low": 0.3789, "close": 0.3805, "volume": 90215.58, "close_time": 1763510399999, "quote_volume": 34281.597594, "trades": 283, "taker_buy_base": 40581.06, "taker_buy_quote": 15417.571312 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.3806, "high": 0.3807, "low": 0.3763, "close": 0.3802, "volume": 176732.91, "close_time": 1763513999999, "quote_volume": 66983.600276, "trades": 467, "taker_buy_base": 85124.95, "taker_buy_quote": 32249.171826 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.3792, "high": 0.3825, "low": 0.3782, "close": 0.3815, "volume": 79614.7, "close_time": 1763517599999, "quote_volume": 30278.592222, "trades": 193, "taker_buy_base": 26656.77, "taker_buy_quote": 10164.381325 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.3817, "high": 0.3849, "low": 0.3812, "close": 0.3818, "volume": 46597.34, "close_time": 1763521199999, "quote_volume": 17842.829041, "trades": 179, "taker_buy_base": 21213.55, "taker_buy_quote": 8126.732731 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.3814, "high": 0.3822, "low": 0.3764, "close": 0.3768, "volume": 61567.85, "close_time": 1763524799999, "quote_volume": 23302.405038, "trades": 196, "taker_buy_base": 33445.8, "taker_buy_quote": 12635.526716 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.3771, "high": 0.3782, "low": 0.3749, "close": 0.3749, "volume": 145509.18, "close_time": 1763528399999, "quote_volume": 54784.264817, "trades": 263, "taker_buy_base": 66197.36, "taker_buy_quote": 24951.105719 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.3749, "high": 0.3757, "low": 0.367, "close": 0.3701, "volume": 185338.96, "close_time": 1763531999999, "quote_volume": 68734.616006, "trades": 376, "taker_buy_base": 53171.94, "taker_buy_quote": 19762.36174 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.3691, "high": 0.3738, "low": 0.3689, "close": 0.3736, "volume": 102253.8, "close_time": 1763535599999, "quote_volume": 38062.438851, "trades": 216, "taker_buy_base": 63000.24, "taker_buy_quote": 23464.164148 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.3733, "high": 0.3784, "low": 0.3731, "close": 0.3783, "volume": 49172.99, "close_time": 1763539199999, "quote_volume": 18507.555946, "trades": 115, "taker_buy_base": 28262.8, "taker_buy_quote": 10637.85914 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.3783, "high": 0.3804, "low": 0.3767, "close": 0.3789, "volume": 36473.5, "close_time": 1763542799999, "quote_volume": 13801.97263, "trades": 133, "taker_buy_base": 14072.83, "taker_buy_quote": 5336.272362 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.378, "high": 0.3821, "low": 0.3763, "close": 0.3819, "volume": 70128.67, "close_time": 1763546399999, "quote_volume": 26567.148812, "trades": 199, "taker_buy_base": 37956.26, "taker_buy_quote": 14374.197303 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.3819, "high": 0.3846, "low": 0.3801, "close": 0.3803, "volume": 110360.98, "close_time": 1763549999999, "quote_volume": 42170.839635, "trades": 239, "taker_buy_base": 68523.58, "taker_buy_quote": 26160.658703 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.3801, "high": 0.382, "low": 0.3794, "close": 0.381, "volume": 37813.73, "close_time": 1763553599999, "quote_volume": 14394.81358, "trades": 162, "taker_buy_base": 16823.12, "taker_buy_quote": 6404.907366 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.3807, "high": 0.383, "low": 0.3807, "close": 0.3825, "volume": 33059.35, "close_time": 1763557199999, "quote_volume": 12617.037193, "trades": 119, "taker_buy_base": 19242.84, "taker_buy_quote": 7347.215067 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.3824, "high": 0.3828, "low": 0.3769, "close": 0.3771, "volume": 94780.58, "close_time": 1763560799999, "quote_volume": 35918.467785, "trades": 193, "taker_buy_base": 28517.87, "taker_buy_quote": 10803.994897 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.3771, "high": 0.3777, "low": 0.3721, "close": 0.377, "volume": 114322.37, "close_time": 1763564399999, "quote_volume": 42886.593096, "trades": 331, "taker_buy_base": 61681.24, "taker_buy_quote": 23139.836485 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.3769, "high": 0.3825, "low": 0.3687, "close": 0.3693, "volume": 219164.7, "close_time": 1763567999999, "quote_volume": 82266.1888, "trades": 545, "taker_buy_base": 83679.61, "taker_buy_quote": 31509.843386 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.3694, "high": 0.3723, "low": 0.3626, "close": 0.364, "volume": 206276.36, "close_time": 1763571599999, "quote_volume": 75662.811599, "trades": 388, "taker_buy_base": 99986.57, "taker_buy_quote": 36764.491555 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.3643, "high": 0.3655, "low": 0.357, "close": 0.3621, "volume": 283140.91, "close_time": 1763575199999, "quote_volume": 102174.700964, "trades": 533, "taker_buy_base": 145521.71, "taker_buy_quote": 52685.395061 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.362, "high": 0.3642, "low": 0.3551, "close": 0.3586, "volume": 221443.23, "close_time": 1763578799999, "quote_volume": 79684.180651, "trades": 492, "taker_buy_base": 133237.87, "taker_buy_quote": 48085.981928 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.3585, "high": 0.3597, "low": 0.3555, "close": 0.3579, "volume": 52232.73, "close_time": 1763582399999, "quote_volume": 18660.590106, "trades": 216, "taker_buy_base": 18149.62, "taker_buy_quote": 6488.124521 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.358, "high": 0.3672, "low": 0.3574, "close": 0.3669, "volume": 129035.5, "close_time": 1763585999999, "quote_volume": 46669.082887, "trades": 411, "taker_buy_base": 69563.52, "taker_buy_quote": 25193.379033 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.3671, "high": 0.3763, "low": 0.3657, "close": 0.3743, "volume": 172238.52, "close_time": 1763589599999, "quote_volume": 64063.52522, "trades": 561, "taker_buy_base": 93494.29, "taker_buy_quote": 34773.180957 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.3745, "high": 0.3745, "low": 0.3702, "close": 0.3726, "volume": 76677.73, "close_time": 1763593199999, "quote_volume": 28498.345464, "trades": 291, "taker_buy_base": 33526.45, "taker_buy_quote": 12476.177714 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.373, "high": 0.377, "low": 0.373, "close": 0.3751, "volume": 128958.97, "close_time": 1763596799999, "quote_volume": 48341.246874, "trades": 397, "taker_buy_base": 64512.25, "taker_buy_quote": 24184.09933 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.3748, "high": 0.3762, "low": 0.3731, "close": 0.3732, "volume": 74256.09, "close_time": 1763600399999, "quote_volume": 27771.106677, "trades": 435, "taker_buy_base": 28939.24, "taker_buy_quote": 10824.370187 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.3733, "high": 0.3757, "low": 0.3728, "close": 0.3749, "volume": 59401.35, "close_time": 1763603999999, "quote_volume": 22250.564958, "trades": 244, "taker_buy_base": 23286.87, "taker_buy_quote": 8722.54264 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.3749, "high": 0.3773, "low": 0.3745, "close": 0.3764, "volume": 57072.24, "close_time": 1763607599999, "quote_volume": 21441.333441, "trades": 133, "taker_buy_base": 32693.34, "taker_buy_quote": 12288.402831 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.3764, "high": 0.3775, "low": 0.3755, "close": 0.3757, "volume": 19594.66, "close_time": 1763611199999, "quote_volume": 7373.611779, "trades": 150, "taker_buy_base": 15152.0, "taker_buy_quote": 5702.232008 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.3758, "high": 0.382, "low": 0.3758, "close": 0.382, "volume": 91757.45, "close_time": 1763614799999, "quote_volume": 34761.812605, "trades": 380, "taker_buy_base": 52105.69, "taker_buy_quote": 19787.151618 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.382, "high": 0.3834, "low": 0.3804, "close": 0.3816, "volume": 41704.79, "close_time": 1763618399999, "quote_volume": 15915.302253, "trades": 150, "taker_buy_base": 18694.91, "taker_buy_quote": 7130.239158 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.3814, "high": 0.384, "low": 0.3801, "close": 0.3834, "volume": 32043.96, "close_time": 1763621999999, "quote_volume": 12238.774032, "trades": 169, "taker_buy_base": 14856.94, "taker_buy_quote": 5673.313688 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.3835, "high": 0.387, "low": 0.3823, "close": 0.3864, "volume": 274796.99, "close_time": 1763625599999, "quote_volume": 105740.036456, "trades": 770, "taker_buy_base": 173018.06, "taker_buy_quote": 66579.659823 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.3868, "high": 0.3878, "low": 0.3843, "close": 0.3853, "volume": 183444.72, "close_time": 1763629199999, "quote_volume": 70781.734041, "trades": 428, "taker_buy_base": 94659.24, "taker_buy_quote": 36537.033079 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.3851, "high": 0.3874, "low": 0.3839, "close": 0.385, "volume": 141120.76, "close_time": 1763632799999, "quote_volume": 54438.399979, "trades": 172, "taker_buy_base": 30415.4, "taker_buy_quote": 11724.019384 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.3846, "high": 0.3851, "low": 0.3819, "close": 0.3836, "volume": 135947.6, "close_time": 1763636399999, "quote_volume": 52066.410586, "trades": 249, "taker_buy_base": 29234.43, "taker_buy_quote": 11185.486729 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.3837, "high": 0.3859, "low": 0.382, "close": 0.3858, "volume": 90685.73, "close_time": 1763639999999, "quote_volume": 34776.313913, "trades": 318, "taker_buy_base": 53613.97, "taker_buy_quote": 20547.638597 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.3854, "high": 0.3951, "low": 0.3852, "close": 0.3946, "volume": 143832.13, "close_time": 1763643599999, "quote_volume": 56175.06502, "trades": 547, "taker_buy_base": 77670.47, "taker_buy_quote": 30325.766277 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.3947, "high": 0.3968, "low": 0.3893, "close": 0.3902, "volume": 261152.41, "close_time": 1763647199999, "quote_volume": 102424.263734, "trades": 722, "taker_buy_base": 96307.07, "taker_buy_quote": 37847.540887 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.3904, "high": 0.3974, "low": 0.3864, "close": 0.3945, "volume": 221296.9, "close_time": 1763650799999, "quote_volume": 86771.070418, "trades": 768, "taker_buy_base": 94645.22, "taker_buy_quote": 37140.93745 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.3946, "high": 0.3948, "low": 0.3881, "close": 0.3882, "volume": 155201.83, "close_time": 1763654399999, "quote_volume": 60703.631327, "trades": 556, "taker_buy_base": 93604.79, "taker_buy_quote": 36616.021203 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.3884, "high": 0.3889, "low": 0.3654, "close": 0.3675, "volume": 516609.85, "close_time": 1763657999999, "quote_volume": 194700.105505, "trades": 1418, "taker_buy_base": 184429.33, "taker_buy_quote": 69576.605329 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.3673, "high": 0.3696, "low": 0.3571, "close": 0.3593, "volume": 472706.18, "close_time": 1763661599999, "quote_volume": 171089.686384, "trades": 1266, "taker_buy_base": 213003.09, "taker_buy_quote": 77207.648355 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.3593, "high": 0.3625, "low": 0.3549, "close": 0.356, "volume": 348549.0, "close_time": 1763665199999, "quote_volume": 124756.395697, "trades": 1043, "taker_buy_base": 126608.4, "taker_buy_quote": 45378.833638 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.3553, "high": 0.3645, "low": 0.3521, "close": 0.3635, "volume": 249912.06, "close_time": 1763668799999, "quote_volume": 89113.692142, "trades": 556, "taker_buy_base": 161819.92, "taker_buy_quote": 57646.747813 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.363, "high": 0.3638, "low": 0.3583, "close": 0.3594, "volume": 175463.5, "close_time": 1763672399999, "quote_volume": 63312.848335, "trades": 670, "taker_buy_base": 105942.99, "taker_buy_quote": 38237.380944 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.3594, "high": 0.3695, "low": 0.3594, "close": 0.3664, "volume": 212414.48, "close_time": 1763675999999, "quote_volume": 77506.780864, "trades": 596, "taker_buy_base": 145722.25, "taker_buy_quote": 53209.552516 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.3669, "high": 0.3755, "low": 0.3669, "close": 0.3707, "volume": 110223.42, "close_time": 1763679599999, "quote_volume": 40991.1682, "trades": 266, "taker_buy_base": 46756.22, "taker_buy_quote": 17393.510667 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.37, "high": 0.37, "low": 0.3595, "close": 0.3601, "volume": 158626.59, "close_time": 1763683199999, "quote_volume": 57557.840948, "trades": 463, "taker_buy_base": 98059.62, "taker_buy_quote": 35567.04966 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.3604, "high": 0.3656, "low": 0.3597, "close": 0.3656, "volume": 119611.75, "close_time": 1763686799999, "quote_volume": 43401.202023, "trades": 423, "taker_buy_base": 63728.9, "taker_buy_quote": 23118.794313 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.3653, "high": 0.3682, "low": 0.363, "close": 0.3658, "volume": 118620.97, "close_time": 1763690399999, "quote_volume": 43339.775019, "trades": 380, "taker_buy_base": 62662.14, "taker_buy_quote": 22911.817225 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.3656, "high": 0.3656, "low": 0.3529, "close": 0.3543, "volume": 172481.4, "close_time": 1763693999999, "quote_volume": 61986.158863, "trades": 533, "taker_buy_base": 59892.59, "taker_buy_quote": 21563.666299 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.3544, "high": 0.363, "low": 0.354, "close": 0.3608, "volume": 110429.34, "close_time": 1763697599999, "quote_volume": 39682.26157, "trades": 484, "taker_buy_base": 64634.48, "taker_buy_quote": 23221.3717 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.3607, "high": 0.3609, "low": 0.3525, "close": 0.358, "volume": 158637.19, "close_time": 1763701199999, "quote_volume": 56689.949012, "trades": 405, "taker_buy_base": 80207.1, "taker_buy_quote": 28698.214905 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.3579, "high": 0.3592, "low": 0.3516, "close": 0.3522, "volume": 82169.6, "close_time": 1763704799999, "quote_volume": 29161.331146, "trades": 365, "taker_buy_base": 40472.02, "taker_buy_quote": 14386.78695 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.3525, "high": 0.3545, "low": 0.351, "close": 0.3521, "volume": 93491.4, "close_time": 1763708399999, "quote_volume": 32990.175127, "trades": 542, "taker_buy_base": 58408.13, "taker_buy_quote": 20613.495619 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.3521, "high": 0.3529, "low": 0.3169, "close": 0.3332, "volume": 1233976.34, "close_time": 1763711999999, "quote_volume": 414480.017068, "trades": 2318, "taker_buy_base": 628435.91, "taker_buy_quote": 210855.724593 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.3321, "high": 0.3383, "low": 0.3313, "close": 0.3337, "volume": 627452.48, "close_time": 1763715599999, "quote_volume": 210095.487806, "trades": 1022, "taker_buy_base": 277379.99, "taker_buy_quote": 92826.693328 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.3337, "high": 0.3354, "low": 0.3265, "close": 0.3274, "volume": 148877.73, "close_time": 1763719199999, "quote_volume": 49167.908132, "trades": 616, "taker_buy_base": 59046.52, "taker_buy_quote": 19542.302569 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.3273, "high": 0.3325, "low": 0.3252, "close": 0.3265, "volume": 172583.56, "close_time": 1763722799999, "quote_volume": 56822.361067, "trades": 771, "taker_buy_base": 83628.55, "taker_buy_quote": 27528.797791 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.3265, "high": 0.3293, "low": 0.3192, "close": 0.3207, "volume": 521737.57, "close_time": 1763726399999, "quote_volume": 168283.211834, "trades": 1077, "taker_buy_base": 380355.06, "taker_buy_quote": 122588.586683 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.3209, "high": 0.3278, "low": 0.3112, "close": 0.323, "volume": 1414546.43, "close_time": 1763729999999, "quote_volume": 449957.056832, "trades": 2487, "taker_buy_base": 748927.41, "taker_buy_quote": 238925.802171 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.3233, "high": 0.3259, "low": 0.3205, "close": 0.3217, "volume": 287671.71, "close_time": 1763733599999, "quote_volume": 92950.696626, "trades": 1134, "taker_buy_base": 154704.55, "taker_buy_quote": 50031.271482 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.3217, "high": 0.3282, "low": 0.3186, "close": 0.3241, "volume": 366790.95, "close_time": 1763737199999, "quote_volume": 118364.695197, "trades": 1109, "taker_buy_base": 195218.94, "taker_buy_quote": 63019.821002 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.3242, "high": 0.3249, "low": 0.3117, "close": 0.313, "volume": 778161.98, "close_time": 1763740799999, "quote_volume": 245490.387946, "trades": 1324, "taker_buy_base": 349731.28, "taker_buy_quote": 110253.861469 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.313, "high": 0.3183, "low": 0.3065, "close": 0.318, "volume": 1108827.18, "close_time": 1763744399999, "quote_volume": 344319.124395, "trades": 2097, "taker_buy_base": 674495.72, "taker_buy_quote": 209635.879106 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.3176, "high": 0.3245, "low": 0.3173, "close": 0.3193, "volume": 262436.0, "close_time": 1763747999999, "quote_volume": 84387.0285, "trades": 773, "taker_buy_base": 150274.34, "taker_buy_quote": 48389.756262 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.3195, "high": 0.3204, "low": 0.3105, "close": 0.3181, "volume": 494634.82, "close_time": 1763751599999, "quote_volume": 155272.819324, "trades": 1152, "taker_buy_base": 214655.06, "taker_buy_quote": 67496.453662 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.3188, "high": 0.3188, "low": 0.3112, "close": 0.312, "volume": 128713.22, "close_time": 1763755199999, "quote_volume": 40613.642846, "trades": 501, "taker_buy_base": 89298.81, "taker_buy_quote": 28145.531641 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.312, "high": 0.312, "low": 0.3034, "close": 0.3051, "volume": 339484.7, "close_time": 1763758799999, "quote_volume": 104150.732147, "trades": 897, "taker_buy_base": 233605.25, "taker_buy_quote": 71692.723305 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.3053, "high": 0.3104, "low": 0.3023, "close": 0.3076, "volume": 232505.75, "close_time": 1763762399999, "quote_volume": 71174.43506, "trades": 688, "taker_buy_base": 139275.75, "taker_buy_quote": 42608.706705 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.3085, "high": 0.3095, "low": 0.2964, "close": 0.2974, "volume": 171217.71, "close_time": 1763765999999, "quote_volume": 51528.005987, "trades": 446, "taker_buy_base": 48111.34, "taker_buy_quote": 14489.741463 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.2974, "high": 0.3084, "low": 0.2927, "close": 0.3083, "volume": 402774.38, "close_time": 1763769599999, "quote_volume": 120635.786299, "trades": 1034, "taker_buy_base": 182698.03, "taker_buy_quote": 54246.245178 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.3083, "high": 0.3091, "low": 0.302, "close": 0.3044, "volume": 94555.35, "close_time": 1763773199999, "quote_volume": 28894.731216, "trades": 389, "taker_buy_base": 39468.26, "taker_buy_quote": 12086.247047 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.3046, "high": 0.3091, "low": 0.3046, "close": 0.3084, "volume": 135615.28, "close_time": 1763776799999, "quote_volume": 41541.520368, "trades": 471, "taker_buy_base": 63384.85, "taker_buy_quote": 19416.06805 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.3085, "high": 0.3089, "low": 0.3038, "close": 0.306, "volume": 72568.21, "close_time": 1763780399999, "quote_volume": 22224.056901, "trades": 255, "taker_buy_base": 43710.17, "taker_buy_quote": 13390.669498 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.3057, "high": 0.3067, "low": 0.302, "close": 0.303, "volume": 62389.93, "close_time": 1763783999999, "quote_volume": 19031.337687, "trades": 182, "taker_buy_base": 33709.51, "taker_buy_quote": 10294.774902 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.3026, "high": 0.3027, "low": 0.2912, "close": 0.2958, "volume": 243873.38, "close_time": 1763787599999, "quote_volume": 72063.883453, "trades": 807, "taker_buy_base": 117105.77, "taker_buy_quote": 34667.662376 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.2954, "high": 0.2959, "low": 0.2875, "close": 0.2918, "volume": 382715.68, "close_time": 1763791199999, "quote_volume": 111278.50297, "trades": 968, "taker_buy_base": 124963.14, "taker_buy_quote": 36389.784619 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.2917, "high": 0.3012, "low": 0.2887, "close": 0.3005, "volume": 273820.27, "close_time": 1763794799999, "quote_volume": 81457.257583, "trades": 911, "taker_buy_base": 203785.93, "taker_buy_quote": 60673.842627 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.3005, "high": 0.3032, "low": 0.299, "close": 0.303, "volume": 208108.2, "close_time": 1763798399999, "quote_volume": 62628.941233, "trades": 424, "taker_buy_base": 124520.34, "taker_buy_quote": 37477.888249 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.3032, "high": 0.3033, "low": 0.2965, "close": 0.2969, "volume": 97815.07, "close_time": 1763801999999, "quote_volume": 29297.434019, "trades": 256, "taker_buy_base": 48858.43, "taker_buy_quote": 14598.137318 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.2972, "high": 0.3034, "low": 0.297, "close": 0.3016, "volume": 116893.99, "close_time": 1763805599999, "quote_volume": 35114.28451, "trades": 460, "taker_buy_base": 54697.7, "taker_buy_quote": 16430.075054 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.3018, "high": 0.3034, "low": 0.2977, "close": 0.2995, "volume": 82016.94, "close_time": 1763809199999, "quote_volume": 24574.494292, "trades": 379, "taker_buy_base": 31058.57, "taker_buy_quote": 9310.666881 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.2999, "high": 0.3025, "low": 0.299, "close": 0.2998, "volume": 123075.41, "close_time": 1763812799999, "quote_volume": 37003.804742, "trades": 320, "taker_buy_base": 40147.92, "taker_buy_quote": 12065.893271 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.2996, "high": 0.2996, "low": 0.296, "close": 0.2974, "volume": 126626.88, "close_time": 1763816399999, "quote_volume": 37639.986446, "trades": 313, "taker_buy_base": 31620.11, "taker_buy_quote": 9413.939264 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.2974, "high": 0.2987, "low": 0.2947, "close": 0.2979, "volume": 121323.35, "close_time": 1763819999999, "quote_volume": 36044.964731, "trades": 415, "taker_buy_base": 76825.8, "taker_buy_quote": 22836.314463 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.2981, "high": 0.3038, "low": 0.2981, "close": 0.3028, "volume": 249832.62, "close_time": 1763823599999, "quote_volume": 75310.642687, "trades": 523, "taker_buy_base": 139586.97, "taker_buy_quote": 42071.872738 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.303, "high": 0.304, "low": 0.2962, "close": 0.2974, "volume": 331620.82, "close_time": 1763827199999, "quote_volume": 99939.213903, "trades": 561, "taker_buy_base": 162605.25, "taker_buy_quote": 49122.763622 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.2972, "high": 0.3017, "low": 0.297, "close": 0.2998, "volume": 134113.65, "close_time": 1763830799999, "quote_volume": 40173.630588, "trades": 304, "taker_buy_base": 75344.36, "taker_buy_quote": 22555.747705 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.2994, "high": 0.3006, "low": 0.2981, "close": 0.2996, "volume": 185617.63, "close_time": 1763834399999, "quote_volume": 55615.703896, "trades": 454, "taker_buy_base": 128884.46, "taker_buy_quote": 38612.837077 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.2992, "high": 0.301, "low": 0.2977, "close": 0.2998, "volume": 70409.52, "close_time": 1763837999999, "quote_volume": 21093.973757, "trades": 289, "taker_buy_base": 50939.8, "taker_buy_quote": 15265.938519 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.3004, "high": 0.3011, "low": 0.298, "close": 0.299, "volume": 49569.16, "close_time": 1763841599999, "quote_volume": 14875.13523, "trades": 184, "taker_buy_base": 14094.19, "taker_buy_quote": 4222.374122 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.2993, "high": 0.3023, "low": 0.2971, "close": 0.2979, "volume": 70185.46, "close_time": 1763845199999, "quote_volume": 21002.47019, "trades": 250, "taker_buy_base": 32596.6, "taker_buy_quote": 9755.316707 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.2982, "high": 0.3014, "low": 0.2982, "close": 0.3008, "volume": 54054.41, "close_time": 1763848799999, "quote_volume": 16237.640566, "trades": 219, "taker_buy_base": 20554.03, "taker_buy_quote": 6178.87383 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.3008, "high": 0.3068, "low": 0.2989, "close": 0.3053, "volume": 181891.62, "close_time": 1763852399999, "quote_volume": 54941.247822, "trades": 257, "taker_buy_base": 74126.14, "taker_buy_quote": 22394.295832 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.305, "high": 0.3052, "low": 0.3015, "close": 0.3024, "volume": 158946.1, "close_time": 1763855999999, "quote_volume": 48078.438217, "trades": 166, "taker_buy_base": 66002.07, "taker_buy_quote": 19975.175524 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.3028, "high": 0.3045, "low": 0.3009, "close": 0.3024, "volume": 118572.63, "close_time": 1763859599999, "quote_volume": 35908.824646, "trades": 251, "taker_buy_base": 71517.75, "taker_buy_quote": 21662.155707 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.3027, "high": 0.3084, "low": 0.3027, "close": 0.3065, "volume": 85134.88, "close_time": 1763863199999, "quote_volume": 25963.429245, "trades": 272, "taker_buy_base": 72840.22, "taker_buy_quote": 22208.308441 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.3062, "high": 0.3082, "low": 0.3054, "close": 0.3063, "volume": 141185.6, "close_time": 1763866799999, "quote_volume": 43326.884195, "trades": 468, "taker_buy_base": 96489.5, "taker_buy_quote": 29622.081885 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.3062, "high": 0.3065, "low": 0.3032, "close": 0.3044, "volume": 76548.07, "close_time": 1763870399999, "quote_volume": 23283.193351, "trades": 208, "taker_buy_base": 17354.53, "taker_buy_quote": 5278.33389 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.3046, "high": 0.3083, "low": 0.3041, "close": 0.3063, "volume": 190809.44, "close_time": 1763873999999, "quote_volume": 58406.620858, "trades": 465, "taker_buy_base": 105248.85, "taker_buy_quote": 32217.7279 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.3065, "high": 0.3078, "low": 0.3058, "close": 0.3071, "volume": 31426.1, "close_time": 1763877599999, "quote_volume": 9642.621421, "trades": 158, "taker_buy_base": 19863.55, "taker_buy_quote": 6092.580888 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.3069, "high": 0.3074, "low": 0.303, "close": 0.3035, "volume": 76047.18, "close_time": 1763881199999, "quote_volume": 23109.380017, "trades": 305, "taker_buy_base": 22069.72, "taker_buy_quote": 6726.445996 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.3039, "high": 0.3039, "low": 0.3002, "close": 0.3032, "volume": 213594.33, "close_time": 1763884799999, "quote_volume": 64594.192452, "trades": 578, "taker_buy_base": 78560.92, "taker_buy_quote": 23784.631623 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.3034, "high": 0.3037, "low": 0.3022, "close": 0.3035, "volume": 26884.43, "close_time": 1763888399999, "quote_volume": 8147.019014, "trades": 134, "taker_buy_base": 15079.91, "taker_buy_quote": 4570.064334 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.3035, "high": 0.3052, "low": 0.3028, "close": 0.3042, "volume": 72513.15, "close_time": 1763891999999, "quote_volume": 22044.239931, "trades": 184, "taker_buy_base": 60868.62, "taker_buy_quote": 18506.757342 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.304, "high": 0.3057, "low": 0.303, "close": 0.3053, "volume": 171598.72, "close_time": 1763895599999, "quote_volume": 52181.774071, "trades": 343, "taker_buy_base": 93070.86, "taker_buy_quote": 28316.039616 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.3048, "high": 0.3073, "low": 0.3034, "close": 0.3068, "volume": 159498.28, "close_time": 1763899199999, "quote_volume": 48693.212752, "trades": 280, "taker_buy_base": 66063.54, "taker_buy_quote": 20229.935721 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.3068, "high": 0.3086, "low": 0.3056, "close": 0.306, "volume": 113231.85, "close_time": 1763902799999, "quote_volume": 34851.16163, "trades": 283, "taker_buy_base": 85904.44, "taker_buy_quote": 26460.069424 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.3061, "high": 0.3077, "low": 0.3053, "close": 0.3076, "volume": 131562.5, "close_time": 1763906399999, "quote_volume": 40307.558135, "trades": 454, "taker_buy_base": 75590.92, "taker_buy_quote": 23182.292361 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.3078, "high": 0.3092, "low": 0.3032, "close": 0.3034, "volume": 187050.07, "close_time": 1763909999999, "quote_volume": 57223.596046, "trades": 422, "taker_buy_base": 62597.15, "taker_buy_quote": 19116.077575 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.3039, "high": 0.3084, "low": 0.303, "close": 0.3073, "volume": 142351.73, "close_time": 1763913599999, "quote_volume": 43495.50386, "trades": 304, "taker_buy_base": 108016.71, "taker_buy_quote": 33044.359042 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.3073, "high": 0.3083, "low": 0.3042, "close": 0.3044, "volume": 85935.6, "close_time": 1763917199999, "quote_volume": 26293.603042, "trades": 241, "taker_buy_base": 25488.31, "taker_buy_quote": 7827.220505 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.3044, "high": 0.3046, "low": 0.3018, "close": 0.3027, "volume": 267212.84, "close_time": 1763920799999, "quote_volume": 80970.617783, "trades": 596, "taker_buy_base": 67912.33, "taker_buy_quote": 20598.263031 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.3023, "high": 0.3059, "low": 0.3022, "close": 0.3043, "volume": 64502.65, "close_time": 1763924399999, "quote_volume": 19592.240929, "trades": 263, "taker_buy_base": 13104.56, "taker_buy_quote": 3981.102161 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.3042, "high": 0.3079, "low": 0.3042, "close": 0.3062, "volume": 165040.08, "close_time": 1763927999999, "quote_volume": 50623.664477, "trades": 272, "taker_buy_base": 99088.82, "taker_buy_quote": 30381.522216 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.306, "high": 0.3075, "low": 0.3058, "close": 0.3062, "volume": 54431.55, "close_time": 1763931599999, "quote_volume": 16688.124252, "trades": 179, "taker_buy_base": 28768.64, "taker_buy_quote": 8824.69815 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.3058, "high": 0.308, "low": 0.3048, "close": 0.3075, "volume": 268242.36, "close_time": 1763935199999, "quote_volume": 82216.784267, "trades": 593, "taker_buy_base": 121778.42, "taker_buy_quote": 37364.155802 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.3072, "high": 0.3074, "low": 0.3046, "close": 0.3064, "volume": 130175.06, "close_time": 1763938799999, "quote_volume": 39831.172071, "trades": 349, "taker_buy_base": 28836.07, "taker_buy_quote": 8814.872751 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.307, "high": 0.307, "low": 0.3008, "close": 0.3011, "volume": 133210.33, "close_time": 1763942399999, "quote_volume": 40221.58822, "trades": 422, "taker_buy_base": 62164.54, "taker_buy_quote": 18759.397454 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.3011, "high": 0.3037, "low": 0.2984, "close": 0.3012, "volume": 100016.55, "close_time": 1763945999999, "quote_volume": 30144.476335, "trades": 363, "taker_buy_base": 58679.25, "taker_buy_quote": 17689.47553 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.301, "high": 0.3029, "low": 0.2993, "close": 0.3028, "volume": 75845.25, "close_time": 1763949599999, "quote_volume": 22811.281671, "trades": 276, "taker_buy_base": 51911.52, "taker_buy_quote": 15615.06509 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.3025, "high": 0.3108, "low": 0.3025, "close": 0.3081, "volume": 132984.2, "close_time": 1763953199999, "quote_volume": 40847.965309, "trades": 570, "taker_buy_base": 90745.65, "taker_buy_quote": 27834.897692 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.3082, "high": 0.312, "low": 0.3071, "close": 0.3099, "volume": 24864.96, "close_time": 1763956799999, "quote_volume": 7697.243801, "trades": 154, "taker_buy_base": 15626.16, "taker_buy_quote": 4835.814861 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.3099, "high": 0.3112, "low": 0.3039, "close": 0.3056, "volume": 122030.32, "close_time": 1763960399999, "quote_volume": 37339.599395, "trades": 364, "taker_buy_base": 40928.12, "taker_buy_quote": 12544.370038 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.3053, "high": 0.314, "low": 0.3053, "close": 0.3107, "volume": 112063.22, "close_time": 1763963999999, "quote_volume": 34693.731165, "trades": 409, "taker_buy_base": 59824.46, "taker_buy_quote": 18547.913351 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.3113, "high": 0.3113, "low": 0.3066, "close": 0.3084, "volume": 82801.0, "close_time": 1763967599999, "quote_volume": 25502.767131, "trades": 333, "taker_buy_base": 36427.46, "taker_buy_quote": 11227.923491 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.3082, "high": 0.3091, "low": 0.3065, "close": 0.307, "volume": 173286.97, "close_time": 1763971199999, "quote_volume": 53280.249911, "trades": 201, "taker_buy_base": 60513.97, "taker_buy_quote": 18606.298695 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.3067, "high": 0.3094, "low": 0.3063, "close": 0.3086, "volume": 59602.73, "close_time": 1763974799999, "quote_volume": 18338.759343, "trades": 175, "taker_buy_base": 30244.92, "taker_buy_quote": 9311.765714 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.3082, "high": 0.3083, "low": 0.3018, "close": 0.3026, "volume": 61846.95, "close_time": 1763978399999, "quote_volume": 18790.375868, "trades": 271, "taker_buy_base": 18724.61, "taker_buy_quote": 5687.854463 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.3026, "high": 0.3047, "low": 0.3021, "close": 0.3044, "volume": 27175.85, "close_time": 1763981999999, "quote_volume": 8252.680575, "trades": 147, "taker_buy_base": 10627.09, "taker_buy_quote": 3226.643412 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.3042, "high": 0.3062, "low": 0.303, "close": 0.3062, "volume": 59279.46, "close_time": 1763985599999, "quote_volume": 18074.469784, "trades": 158, "taker_buy_base": 25928.6, "taker_buy_quote": 7900.399929 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.306, "high": 0.3065, "low": 0.3029, "close": 0.3038, "volume": 49278.18, "close_time": 1763989199999, "quote_volume": 15022.611922, "trades": 255, "taker_buy_base": 15620.27, "taker_buy_quote": 4762.062777 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.3035, "high": 0.3082, "low": 0.3035, "close": 0.3056, "volume": 43878.67, "close_time": 1763992799999, "quote_volume": 13437.241714, "trades": 163, "taker_buy_base": 28214.49, "taker_buy_quote": 8638.236038 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.3053, "high": 0.3102, "low": 0.3021, "close": 0.3083, "volume": 173156.05, "close_time": 1763996399999, "quote_volume": 52834.824979, "trades": 680, "taker_buy_base": 76343.17, "taker_buy_quote": 23315.755566 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.3085, "high": 0.3133, "low": 0.3065, "close": 0.3109, "volume": 144596.39, "close_time": 1763999999999, "quote_volume": 44710.688099, "trades": 448, "taker_buy_base": 66947.8, "taker_buy_quote": 20699.951273 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.3117, "high": 0.3169, "low": 0.3117, "close": 0.3146, "volume": 230770.83, "close_time": 1764003599999, "quote_volume": 72630.061701, "trades": 535, "taker_buy_base": 156130.23, "taker_buy_quote": 49195.443334 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.3145, "high": 0.324, "low": 0.3141, "close": 0.3237, "volume": 270861.73, "close_time": 1764007199999, "quote_volume": 86623.707582, "trades": 581, "taker_buy_base": 148525.54, "taker_buy_quote": 47539.355359 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.3242, "high": 0.325, "low": 0.3215, "close": 0.3222, "volume": 166826.94, "close_time": 1764010799999, "quote_volume": 53985.239022, "trades": 356, "taker_buy_base": 85590.05, "taker_buy_quote": 27717.622026 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.3224, "high": 0.324, "low": 0.3206, "close": 0.3208, "volume": 184100.83, "close_time": 1764014399999, "quote_volume": 59370.998791, "trades": 369, "taker_buy_base": 82999.35, "taker_buy_quote": 26780.163532 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.3215, "high": 0.3246, "low": 0.3207, "close": 0.3238, "volume": 143306.4, "close_time": 1764017999999, "quote_volume": 46328.783793, "trades": 402, "taker_buy_base": 83809.83, "taker_buy_quote": 27082.993087 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.3233, "high": 0.3245, "low": 0.3204, "close": 0.3219, "volume": 118840.45, "close_time": 1764021599999, "quote_volume": 38263.234814, "trades": 201, "taker_buy_base": 35371.8, "taker_buy_quote": 11441.991804 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.3218, "high": 0.3238, "low": 0.3199, "close": 0.3201, "volume": 394901.31, "close_time": 1764025199999, "quote_volume": 126683.27526, "trades": 582, "taker_buy_base": 163537.71, "taker_buy_quote": 52474.219782 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.3212, "high": 0.3212, "low": 0.3185, "close": 0.3187, "volume": 35728.93, "close_time": 1764028799999, "quote_volume": 11439.894342, "trades": 103, "taker_buy_base": 19953.82, "taker_buy_quote": 6393.712466 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.3185, "high": 0.3195, "low": 0.3173, "close": 0.3189, "volume": 82150.66, "close_time": 1764032399999, "quote_volume": 26166.756418, "trades": 172, "taker_buy_base": 23993.18, "taker_buy_quote": 7649.940581 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.3186, "high": 0.3208, "low": 0.3176, "close": 0.3176, "volume": 128283.12, "close_time": 1764035999999, "quote_volume": 41020.61454, "trades": 450, "taker_buy_base": 77749.62, "taker_buy_quote": 24886.589703 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.3174, "high": 0.3188, "low": 0.3156, "close": 0.3188, "volume": 48462.13, "close_time": 1764039599999, "quote_volume": 15368.383096, "trades": 173, "taker_buy_base": 17335.02, "taker_buy_quote": 5497.800478 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.3182, "high": 0.3195, "low": 0.3164, "close": 0.3175, "volume": 68007.26, "close_time": 1764043199999, "quote_volume": 21624.570693, "trades": 225, "taker_buy_base": 19432.42, "taker_buy_quote": 6184.761414 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.3173, "high": 0.3191, "low": 0.3158, "close": 0.317, "volume": 43255.68, "close_time": 1764046799999, "quote_volume": 13706.015414, "trades": 221, "taker_buy_base": 26512.63, "taker_buy_quote": 8397.074068 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.3166, "high": 0.3172, "low": 0.3154, "close": 0.3162, "volume": 13949.35, "close_time": 1764050399999, "quote_volume": 4413.930289, "trades": 152, "taker_buy_base": 5417.06, "taker_buy_quote": 1715.212849 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.316, "high": 0.3161, "low": 0.3134, "close": 0.3148, "volume": 51942.68, "close_time": 1764053999999, "quote_volume": 16353.669931, "trades": 253, "taker_buy_base": 15317.09, "taker_buy_quote": 4818.214206 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.3146, "high": 0.3157, "low": 0.3134, "close": 0.3136, "volume": 80612.04, "close_time": 1764057599999, "quote_volume": 25357.062392, "trades": 276, "taker_buy_base": 28133.86, "taker_buy_quote": 8850.221779 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.3142, "high": 0.317, "low": 0.3137, "close": 0.3146, "volume": 176707.99, "close_time": 1764061199999, "quote_volume": 55874.477133, "trades": 366, "taker_buy_base": 125233.27, "taker_buy_quote": 39626.072146 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.315, "high": 0.3169, "low": 0.3133, "close": 0.3168, "volume": 33056.1, "close_time": 1764064799999, "quote_volume": 10409.514489, "trades": 123, "taker_buy_base": 17258.84, "taker_buy_quote": 5438.588484 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.3162, "high": 0.3178, "low": 0.3151, "close": 0.3178, "volume": 27436.82, "close_time": 1764068399999, "quote_volume": 8686.553053, "trades": 102, "taker_buy_base": 11252.03, "taker_buy_quote": 3566.353558 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.3166, "high": 0.3176, "low": 0.3155, "close": 0.316, "volume": 39170.32, "close_time": 1764071999999, "quote_volume": 12397.431512, "trades": 264, "taker_buy_base": 17527.81, "taker_buy_quote": 5548.532565 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.3161, "high": 0.3207, "low": 0.316, "close": 0.32, "volume": 182140.18, "close_time": 1764075599999, "quote_volume": 58151.791122, "trades": 424, "taker_buy_base": 71272.48, "taker_buy_quote": 22730.75046 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.3193, "high": 0.3203, "low": 0.315, "close": 0.3157, "volume": 140182.55, "close_time": 1764079199999, "quote_volume": 44631.325936, "trades": 296, "taker_buy_base": 96719.4, "taker_buy_quote": 30839.035362 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.3161, "high": 0.3183, "low": 0.3099, "close": 0.3136, "volume": 316618.32, "close_time": 1764082799999, "quote_volume": 99111.190214, "trades": 544, "taker_buy_base": 163973.19, "taker_buy_quote": 51492.111208 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.3129, "high": 0.3166, "low": 0.31, "close": 0.3153, "volume": 130122.92, "close_time": 1764086399999, "quote_volume": 40717.337391, "trades": 300, "taker_buy_base": 70292.54, "taker_buy_quote": 22010.074052 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.3152, "high": 0.3197, "low": 0.3148, "close": 0.3181, "volume": 83918.12, "close_time": 1764089999999, "quote_volume": 26639.075145, "trades": 205, "taker_buy_base": 32260.7, "taker_buy_quote": 10233.079753 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.3183, "high": 0.322, "low": 0.3162, "close": 0.32, "volume": 119822.16, "close_time": 1764093599999, "quote_volume": 38318.451664, "trades": 360, "taker_buy_base": 66480.87, "taker_buy_quote": 21275.005972 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.3204, "high": 0.3227, "low": 0.3196, "close": 0.3196, "volume": 45457.44, "close_time": 1764097199999, "quote_volume": 14601.558321, "trades": 157, "taker_buy_base": 21223.06, "taker_buy_quote": 6814.452499 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.3198, "high": 0.3203, "low": 0.3133, "close": 0.3191, "volume": 151852.94, "close_time": 1764100799999, "quote_volume": 47875.68709, "trades": 278, "taker_buy_base": 78798.32, "taker_buy_quote": 24880.435554 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.3193, "high": 0.3219, "low": 0.319, "close": 0.3209, "volume": 35285.66, "close_time": 1764104399999, "quote_volume": 11304.123287, "trades": 117, "taker_buy_base": 21964.03, "taker_buy_quote": 7040.448196 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.3213, "high": 0.322, "low": 0.3201, "close": 0.3202, "volume": 73192.14, "close_time": 1764107999999, "quote_volume": 23491.407315, "trades": 122, "taker_buy_base": 43971.84, "taker_buy_quote": 14115.607035 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.3197, "high": 0.3254, "low": 0.3164, "close": 0.3245, "volume": 494167.59, "close_time": 1764111599999, "quote_volume": 157269.627466, "trades": 433, "taker_buy_base": 250047.76, "taker_buy_quote": 79652.836666 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.3247, "high": 0.3272, "low": 0.3233, "close": 0.3249, "volume": 82928.61, "close_time": 1764115199999, "quote_volume": 27006.335366, "trades": 212, "taker_buy_base": 48263.15, "taker_buy_quote": 15700.113383 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.325, "high": 0.3261, "low": 0.3241, "close": 0.3244, "volume": 53844.91, "close_time": 1764118799999, "quote_volume": 17488.452423, "trades": 157, "taker_buy_base": 29953.21, "taker_buy_quote": 9731.416469 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.3243, "high": 0.3262, "low": 0.3228, "close": 0.3229, "volume": 47425.04, "close_time": 1764122399999, "quote_volume": 15367.795774, "trades": 168, "taker_buy_base": 16798.8, "taker_buy_quote": 5454.448538 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.3234, "high": 0.3234, "low": 0.3206, "close": 0.3211, "volume": 89817.08, "close_time": 1764125999999, "quote_volume": 28961.651533, "trades": 153, "taker_buy_base": 25701.02, "taker_buy_quote": 8289.823611 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.3208, "high": 0.3215, "low": 0.3176, "close": 0.318, "volume": 41855.57, "close_time": 1764129599999, "quote_volume": 13364.224913, "trades": 120, "taker_buy_base": 18800.78, "taker_buy_quote": 6009.648799 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.318, "high": 0.3186, "low": 0.3172, "close": 0.3174, "volume": 15087.3, "close_time": 1764133199999, "quote_volume": 4797.089837, "trades": 74, "taker_buy_base": 8618.8, "taker_buy_quote": 2741.16577 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.3175, "high": 0.3219, "low": 0.3175, "close": 0.3211, "volume": 47405.95, "close_time": 1764136799999, "quote_volume": 15211.971293, "trades": 214, "taker_buy_base": 30803.45, "taker_buy_quote": 9889.175798 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.3212, "high": 0.3228, "low": 0.3197, "close": 0.3222, "volume": 29789.68, "close_time": 1764140399999, "quote_volume": 9567.739907, "trades": 152, "taker_buy_base": 7433.95, "taker_buy_quote": 2386.490835 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.3221, "high": 0.3224, "low": 0.321, "close": 0.3217, "volume": 25935.01, "close_time": 1764143999999, "quote_volume": 8343.550641, "trades": 108, "taker_buy_base": 15807.96, "taker_buy_quote": 5085.084447 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.3216, "high": 0.3216, "low": 0.3164, "close": 0.3176, "volume": 342077.14, "close_time": 1764147599999, "quote_volume": 108929.811137, "trades": 732, "taker_buy_base": 235341.54, "taker_buy_quote": 74926.768724 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.3176, "high": 0.3183, "low": 0.3155, "close": 0.3161, "volume": 177389.98, "close_time": 1764151199999, "quote_volume": 56131.371258, "trades": 267, "taker_buy_base": 51112.87, "taker_buy_quote": 16171.143433 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.3163, "high": 0.3182, "low": 0.3148, "close": 0.3158, "volume": 177068.41, "close_time": 1764154799999, "quote_volume": 56009.529845, "trades": 227, "taker_buy_base": 76780.16, "taker_buy_quote": 24364.925149 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.3159, "high": 0.3171, "low": 0.315, "close": 0.316, "volume": 264004.5, "close_time": 1764158399999, "quote_volume": 83463.105509, "trades": 263, "taker_buy_base": 150114.38, "taker_buy_quote": 47537.680749 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.316, "high": 0.3165, "low": 0.3124, "close": 0.3145, "volume": 110079.29, "close_time": 1764161999999, "quote_volume": 34537.014034, "trades": 227, "taker_buy_base": 30753.73, "taker_buy_quote": 9665.1567 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.3144, "high": 0.3166, "low": 0.3139, "close": 0.3166, "volume": 49883.75, "close_time": 1764165599999, "quote_volume": 15736.262303, "trades": 144, "taker_buy_base": 40234.41, "taker_buy_quote": 12695.938319 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.3162, "high": 0.3165, "low": 0.3115, "close": 0.3115, "volume": 229393.92, "close_time": 1764169199999, "quote_volume": 72334.289116, "trades": 394, "taker_buy_base": 93344.94, "taker_buy_quote": 29421.753046 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.3112, "high": 0.3142, "low": 0.3105, "close": 0.3121, "volume": 57624.1, "close_time": 1764172799999, "quote_volume": 17976.349782, "trades": 205, "taker_buy_base": 26066.0, "taker_buy_quote": 8145.460534 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.3124, "high": 0.3158, "low": 0.3108, "close": 0.3141, "volume": 114953.88, "close_time": 1764176399999, "quote_volume": 36042.794141, "trades": 323, "taker_buy_base": 53181.0, "taker_buy_quote": 16666.818737 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.3143, "high": 0.3251, "low": 0.3137, "close": 0.3246, "volume": 262490.46, "close_time": 1764179999999, "quote_volume": 83258.815629, "trades": 441, "taker_buy_base": 134056.95, "taker_buy_quote": 42633.435012 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.3252, "high": 0.3286, "low": 0.3235, "close": 0.3265, "volume": 244161.81, "close_time": 1764183599999, "quote_volume": 79593.381905, "trades": 646, "taker_buy_base": 113822.7, "taker_buy_quote": 37089.672797 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.3261, "high": 0.3261, "low": 0.3229, "close": 0.3238, "volume": 70508.63, "close_time": 1764187199999, "quote_volume": 22832.802477, "trades": 226, "taker_buy_base": 26176.04, "taker_buy_quote": 8476.974317 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.3239, "high": 0.3243, "low": 0.3219, "close": 0.3234, "volume": 59196.73, "close_time": 1764190799999, "quote_volume": 19097.514244, "trades": 222, "taker_buy_base": 32918.97, "taker_buy_quote": 10618.009609 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.3232, "high": 0.3279, "low": 0.3225, "close": 0.3255, "volume": 78237.49, "close_time": 1764194399999, "quote_volume": 25386.377691, "trades": 255, "taker_buy_base": 46662.77, "taker_buy_quote": 15145.545875 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.3256, "high": 0.3269, "low": 0.3248, "close": 0.3259, "volume": 296427.23, "close_time": 1764197999999, "quote_volume": 96397.731077, "trades": 231, "taker_buy_base": 201078.36, "taker_buy_quote": 65373.574934 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.326, "high": 0.3266, "low": 0.3244, "close": 0.3251, "volume": 28869.52, "close_time": 1764201599999, "quote_volume": 9391.531886, "trades": 93, "taker_buy_base": 16774.0, "taker_buy_quote": 5457.771556 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.3252, "high": 0.326, "low": 0.3232, "close": 0.3248, "volume": 92135.54, "close_time": 1764205199999, "quote_volume": 29888.590181, "trades": 295, "taker_buy_base": 45267.98, "taker_buy_quote": 14688.355064 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.3247, "high": 0.3286, "low": 0.3239, "close": 0.3278, "volume": 46907.79, "close_time": 1764208799999, "quote_volume": 15310.876239, "trades": 225, "taker_buy_base": 28371.96, "taker_buy_quote": 9275.37995 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.3277, "high": 0.3299, "low": 0.3257, "close": 0.3257, "volume": 58764.09, "close_time": 1764212399999, "quote_volume": 19283.793342, "trades": 223, "taker_buy_base": 13203.31, "taker_buy_quote": 4328.955435 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.3263, "high": 0.3273, "low": 0.3243, "close": 0.325, "volume": 28995.91, "close_time": 1764215999999, "quote_volume": 9432.508295, "trades": 129, "taker_buy_base": 17186.12, "taker_buy_quote": 5593.859637 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.3252, "high": 0.3278, "low": 0.3249, "close": 0.3276, "volume": 41950.15, "close_time": 1764219599999, "quote_volume": 13720.532985, "trades": 133, "taker_buy_base": 33716.86, "taker_buy_quote": 11028.913457 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.3275, "high": 0.3286, "low": 0.3249, "close": 0.3254, "volume": 49938.07, "close_time": 1764223199999, "quote_volume": 16295.510826, "trades": 174, "taker_buy_base": 18918.01, "taker_buy_quote": 6175.238588 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.3254, "high": 0.3283, "low": 0.3254, "close": 0.3279, "volume": 20614.76, "close_time": 1764226799999, "quote_volume": 6737.361463, "trades": 87, "taker_buy_base": 11132.08, "taker_buy_quote": 3639.647451 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.3275, "high": 0.3297, "low": 0.3273, "close": 0.3291, "volume": 52554.83, "close_time": 1764230399999, "quote_volume": 17267.279561, "trades": 149, "taker_buy_base": 15352.3, "taker_buy_quote": 5042.585442 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.329, "high": 0.3305, "low": 0.3275, "close": 0.3303, "volume": 66339.59, "close_time": 1764233999999, "quote_volume": 21873.594659, "trades": 154, "taker_buy_base": 34994.45, "taker_buy_quote": 11545.839205 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.3301, "high": 0.334, "low": 0.329, "close": 0.3318, "volume": 83036.9, "close_time": 1764237599999, "quote_volume": 27585.694412, "trades": 325, "taker_buy_base": 52716.44, "taker_buy_quote": 17504.220344 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.3315, "high": 0.3336, "low": 0.3304, "close": 0.3327, "volume": 86245.77, "close_time": 1764241199999, "quote_volume": 28548.2419, "trades": 204, "taker_buy_base": 72948.01, "taker_buy_quote": 24132.511311 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.3331, "high": 0.3333, "low": 0.3315, "close": 0.3332, "volume": 26278.03, "close_time": 1764244799999, "quote_volume": 8735.658347, "trades": 131, "taker_buy_base": 8958.75, "taker_buy_quote": 2977.295182 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.3333, "high": 0.3342, "low": 0.3298, "close": 0.3308, "volume": 99203.62, "close_time": 1764248399999, "quote_volume": 33044.96998, "trades": 217, "taker_buy_base": 48036.41, "taker_buy_quote": 15976.456995 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.3308, "high": 0.3358, "low": 0.3308, "close": 0.3345, "volume": 84081.85, "close_time": 1764251999999, "quote_volume": 28089.409157, "trades": 310, "taker_buy_base": 33405.75, "taker_buy_quote": 11159.199188 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.3347, "high": 0.3373, "low": 0.3331, "close": 0.3368, "volume": 54233.15, "close_time": 1764255599999, "quote_volume": 18204.901294, "trades": 239, "taker_buy_base": 19815.09, "taker_buy_quote": 6642.62099 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.3364, "high": 0.3422, "low": 0.335, "close": 0.3421, "volume": 162007.09, "close_time": 1764259199999, "quote_volume": 54882.202369, "trades": 399, "taker_buy_base": 95758.83, "taker_buy_quote": 32491.841864 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.3424, "high": 0.3433, "low": 0.3403, "close": 0.3427, "volume": 96758.64, "close_time": 1764262799999, "quote_volume": 33065.136305, "trades": 340, "taker_buy_base": 37183.57, "taker_buy_quote": 12711.135398 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.3425, "high": 0.3427, "low": 0.3387, "close": 0.3399, "volume": 92202.04, "close_time": 1764266399999, "quote_volume": 31363.409349, "trades": 239, "taker_buy_base": 29832.53, "taker_buy_quote": 10147.472902 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.3396, "high": 0.3398, "low": 0.3378, "close": 0.3388, "volume": 30670.11, "close_time": 1764269999999, "quote_volume": 10404.801326, "trades": 146, "taker_buy_base": 13361.08, "taker_buy_quote": 4534.036751 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.3383, "high": 0.3393, "low": 0.3368, "close": 0.3373, "volume": 28422.45, "close_time": 1764273599999, "quote_volume": 9599.702467, "trades": 235, "taker_buy_base": 11699.28, "taker_buy_quote": 3950.960419 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.3373, "high": 0.3399, "low": 0.3372, "close": 0.3394, "volume": 47218.71, "close_time": 1764277199999, "quote_volume": 15993.962187, "trades": 146, "taker_buy_base": 27312.98, "taker_buy_quote": 9252.24144 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.3395, "high": 0.3406, "low": 0.3385, "close": 0.3385, "volume": 13897.14, "close_time": 1764280799999, "quote_volume": 4719.935324, "trades": 80, "taker_buy_base": 4004.97, "taker_buy_quote": 1359.796032 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.3386, "high": 0.3394, "low": 0.3343, "close": 0.3349, "volume": 50329.15, "close_time": 1764284399999, "quote_volume": 16900.33654, "trades": 139, "taker_buy_base": 30958.27, "taker_buy_quote": 10378.5205 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.3351, "high": 0.3351, "low": 0.3327, "close": 0.3341, "volume": 31796.58, "close_time": 1764287999999, "quote_volume": 10615.128059, "trades": 144, "taker_buy_base": 9850.32, "taker_buy_quote": 3290.364938 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.3339, "high": 0.335, "low": 0.3334, "close": 0.3338, "volume": 40046.15, "close_time": 1764291599999, "quote_volume": 13380.188638, "trades": 103, "taker_buy_base": 28000.14, "taker_buy_quote": 9356.639984 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.3339, "high": 0.3348, "low": 0.3319, "close": 0.3319, "volume": 87912.32, "close_time": 1764295199999, "quote_volume": 29296.108357, "trades": 204, "taker_buy_base": 36132.25, "taker_buy_quote": 12047.405322 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.332, "high": 0.3322, "low": 0.3287, "close": 0.3305, "volume": 125464.93, "close_time": 1764298799999, "quote_volume": 41371.522296, "trades": 449, "taker_buy_base": 35470.77, "taker_buy_quote": 11704.850767 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.3301, "high": 0.331, "low": 0.3291, "close": 0.3301, "volume": 34077.31, "close_time": 1764302399999, "quote_volume": 11246.145266, "trades": 142, "taker_buy_base": 17730.13, "taker_buy_quote": 5850.667766 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.3301, "high": 0.3326, "low": 0.33, "close": 0.3308, "volume": 52466.53, "close_time": 1764305999999, "quote_volume": 17366.93177, "trades": 182, "taker_buy_base": 26360.51, "taker_buy_quote": 8726.175774 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.3301, "high": 0.3309, "low": 0.3284, "close": 0.3295, "volume": 36454.74, "close_time": 1764309599999, "quote_volume": 12010.241111, "trades": 145, "taker_buy_base": 19598.62, "taker_buy_quote": 6459.519136 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.3287, "high": 0.3296, "low": 0.3271, "close": 0.3284, "volume": 50880.32, "close_time": 1764313199999, "quote_volume": 16699.965727, "trades": 199, "taker_buy_base": 41285.29, "taker_buy_quote": 13549.605969 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.3282, "high": 0.3303, "low": 0.328, "close": 0.3294, "volume": 56289.34, "close_time": 1764316799999, "quote_volume": 18536.276102, "trades": 214, "taker_buy_base": 19713.79, "taker_buy_quote": 6493.02446 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.3298, "high": 0.3404, "low": 0.3298, "close": 0.3402, "volume": 72972.74, "close_time": 1764320399999, "quote_volume": 24496.452201, "trades": 354, "taker_buy_base": 36729.39, "taker_buy_quote": 12338.206462 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.3404, "high": 0.3404, "low": 0.3361, "close": 0.3364, "volume": 44156.81, "close_time": 1764323999999, "quote_volume": 14923.251924, "trades": 201, "taker_buy_base": 16380.11, "taker_buy_quote": 5542.578891 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.3364, "high": 0.3366, "low": 0.3345, "close": 0.3352, "volume": 92575.13, "close_time": 1764327599999, "quote_volume": 31083.963596, "trades": 343, "taker_buy_base": 75992.73, "taker_buy_quote": 25518.041529 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.335, "high": 0.335, "low": 0.3298, "close": 0.3312, "volume": 202017.61, "close_time": 1764331199999, "quote_volume": 67100.143969, "trades": 374, "taker_buy_base": 82585.38, "taker_buy_quote": 27381.588119 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.331, "high": 0.3329, "low": 0.3305, "close": 0.3311, "volume": 82867.52, "close_time": 1764334799999, "quote_volume": 27445.498234, "trades": 217, "taker_buy_base": 14636.72, "taker_buy_quote": 4858.681552 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.3308, "high": 0.3361, "low": 0.3296, "close": 0.3343, "volume": 265199.92, "close_time": 1764338399999, "quote_volume": 87876.626343, "trades": 450, "taker_buy_base": 145024.33, "taker_buy_quote": 48122.291625 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.334, "high": 0.3365, "low": 0.3317, "close": 0.3343, "volume": 343715.79, "close_time": 1764341999999, "quote_volume": 114755.033633, "trades": 492, "taker_buy_base": 84631.19, "taker_buy_quote": 28265.2371 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.3347, "high": 0.339, "low": 0.3338, "close": 0.337, "volume": 76767.0, "close_time": 1764345599999, "quote_volume": 25850.06225, "trades": 366, "taker_buy_base": 37068.68, "taker_buy_quote": 12491.944108 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.3367, "high": 0.3367, "low": 0.3297, "close": 0.3305, "volume": 231593.47, "close_time": 1764349199999, "quote_volume": 76800.32214, "trades": 553, "taker_buy_base": 130590.49, "taker_buy_quote": 43339.183146 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.3306, "high": 0.3315, "low": 0.3269, "close": 0.3283, "volume": 504083.7, "close_time": 1764352799999, "quote_volume": 165214.805513, "trades": 485, "taker_buy_base": 374520.97, "taker_buy_quote": 122745.399892 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.3286, "high": 0.3295, "low": 0.326, "close": 0.3294, "volume": 62315.81, "close_time": 1764356399999, "quote_volume": 20453.607626, "trades": 351, "taker_buy_base": 21059.23, "taker_buy_quote": 6911.188619 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.3294, "high": 0.3327, "low": 0.329, "close": 0.3327, "volume": 40939.33, "close_time": 1764359999999, "quote_volume": 13535.571928, "trades": 145, "taker_buy_base": 16124.72, "taker_buy_quote": 5320.542532 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.332, "high": 0.3337, "low": 0.3304, "close": 0.3336, "volume": 30638.71, "close_time": 1764363599999, "quote_volume": 10180.041028, "trades": 146, "taker_buy_base": 14573.81, "taker_buy_quote": 4846.442204 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.3339, "high": 0.3339, "low": 0.3308, "close": 0.3308, "volume": 29865.78, "close_time": 1764367199999, "quote_volume": 9918.91719, "trades": 114, "taker_buy_base": 16796.33, "taker_buy_quote": 5574.821707 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.331, "high": 0.3346, "low": 0.3299, "close": 0.3339, "volume": 100260.26, "close_time": 1764370799999, "quote_volume": 33308.667827, "trades": 307, "taker_buy_base": 79318.68, "taker_buy_quote": 26371.468513 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.3342, "high": 0.3349, "low": 0.331, "close": 0.3313, "volume": 64325.01, "close_time": 1764374399999, "quote_volume": 21458.485598, "trades": 240, "taker_buy_base": 17544.7, "taker_buy_quote": 5847.06934 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.3313, "high": 0.3326, "low": 0.3304, "close": 0.3321, "volume": 30965.33, "close_time": 1764377999999, "quote_volume": 10269.488569, "trades": 236, "taker_buy_base": 15700.84, "taker_buy_quote": 5206.129834 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.332, "high": 0.3343, "low": 0.332, "close": 0.3341, "volume": 26698.91, "close_time": 1764381599999, "quote_volume": 8898.218764, "trades": 212, "taker_buy_base": 14993.43, "taker_buy_quote": 4993.907522 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.3343, "high": 0.3343, "low": 0.3323, "close": 0.3339, "volume": 21901.99, "close_time": 1764385199999, "quote_volume": 7302.057585, "trades": 73, "taker_buy_base": 4169.59, "taker_buy_quote": 1389.636833 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.334, "high": 0.3355, "low": 0.3321, "close": 0.3334, "volume": 13182.6, "close_time": 1764388799999, "quote_volume": 4400.135059, "trades": 107, "taker_buy_base": 7002.03, "taker_buy_quote": 2335.649081 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.3329, "high": 0.3356, "low": 0.3324, "close": 0.3353, "volume": 10775.0, "close_time": 1764392399999, "quote_volume": 3603.150541, "trades": 68, "taker_buy_base": 7731.47, "taker_buy_quote": 2585.500887 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.3353, "high": 0.3353, "low": 0.3316, "close": 0.332, "volume": 8655.93, "close_time": 1764395999999, "quote_volume": 2885.468044, "trades": 77, "taker_buy_base": 3989.33, "taker_buy_quote": 1329.565638 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.3319, "high": 0.3326, "low": 0.3273, "close": 0.3283, "volume": 57731.05, "close_time": 1764399599999, "quote_volume": 19044.122576, "trades": 173, "taker_buy_base": 15646.39, "taker_buy_quote": 5158.925097 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.3283, "high": 0.331, "low": 0.3282, "close": 0.3306, "volume": 13742.8, "close_time": 1764403199999, "quote_volume": 4531.79555, "trades": 71, "taker_buy_base": 7818.52, "taker_buy_quote": 2577.248437 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.33, "high": 0.3307, "low": 0.3277, "close": 0.3278, "volume": 8456.15, "close_time": 1764406799999, "quote_volume": 2782.09602, "trades": 76, "taker_buy_base": 4213.61, "taker_buy_quote": 1386.315122 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.3277, "high": 0.3285, "low": 0.3272, "close": 0.3278, "volume": 42593.71, "close_time": 1764410399999, "quote_volume": 13961.416586, "trades": 104, "taker_buy_base": 8350.25, "taker_buy_quote": 2739.344961 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.3277, "high": 0.3298, "low": 0.3268, "close": 0.3293, "volume": 15854.3, "close_time": 1764413999999, "quote_volume": 5216.251855, "trades": 102, "taker_buy_base": 7497.61, "taker_buy_quote": 2465.984878 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.3291, "high": 0.3328, "low": 0.3289, "close": 0.3325, "volume": 26936.56, "close_time": 1764417599999, "quote_volume": 8920.987309, "trades": 180, "taker_buy_base": 14520.19, "taker_buy_quote": 4804.566452 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.3325, "high": 0.3329, "low": 0.33, "close": 0.33, "volume": 16731.32, "close_time": 1764421199999, "quote_volume": 5542.880989, "trades": 206, "taker_buy_base": 12378.38, "taker_buy_quote": 4100.83904 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.3299, "high": 0.3308, "low": 0.3285, "close": 0.3298, "volume": 24491.25, "close_time": 1764424799999, "quote_volume": 8072.039877, "trades": 132, "taker_buy_base": 4999.32, "taker_buy_quote": 1648.008019 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.3295, "high": 0.3295, "low": 0.3266, "close": 0.3267, "volume": 11306.32, "close_time": 1764428399999, "quote_volume": 3708.168148, "trades": 83, "taker_buy_base": 4648.49, "taker_buy_quote": 1524.26573 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.3269, "high": 0.3299, "low": 0.3265, "close": 0.3283, "volume": 46339.28, "close_time": 1764431999999, "quote_volume": 15189.910817, "trades": 180, "taker_buy_base": 32853.9, "taker_buy_quote": 10768.725143 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.3282, "high": 0.3289, "low": 0.3265, "close": 0.327, "volume": 20557.96, "close_time": 1764435599999, "quote_volume": 6734.471387, "trades": 116, "taker_buy_base": 10546.3, "taker_buy_quote": 3456.238697 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.3269, "high": 0.3271, "low": 0.3233, "close": 0.3242, "volume": 63822.46, "close_time": 1764439199999, "quote_volume": 20747.364948, "trades": 283, "taker_buy_base": 26103.84, "taker_buy_quote": 8501.045233 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.3237, "high": 0.3262, "low": 0.3226, "close": 0.3257, "volume": 77402.86, "close_time": 1764442799999, "quote_volume": 25151.387755, "trades": 231, "taker_buy_base": 46834.75, "taker_buy_quote": 15217.084248 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.3254, "high": 0.3268, "low": 0.325, "close": 0.3256, "volume": 17627.23, "close_time": 1764446399999, "quote_volume": 5739.264518, "trades": 83, "taker_buy_base": 6453.15, "taker_buy_quote": 2104.566454 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.3255, "high": 0.3286, "low": 0.3247, "close": 0.3284, "volume": 19449.05, "close_time": 1764449999999, "quote_volume": 6329.453353, "trades": 70, "taker_buy_base": 6361.25, "taker_buy_quote": 2074.895796 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.3287, "high": 0.3289, "low": 0.3269, "close": 0.3287, "volume": 13602.5, "close_time": 1764453599999, "quote_volume": 4462.615807, "trades": 101, "taker_buy_base": 7237.96, "taker_buy_quote": 2374.90751 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.3281, "high": 0.3283, "low": 0.3268, "close": 0.3269, "volume": 6131.82, "close_time": 1764457199999, "quote_volume": 2007.946786, "trades": 40, "taker_buy_base": 4274.13, "taker_buy_quote": 1399.504326 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.3263, "high": 0.3277, "low": 0.326, "close": 0.3268, "volume": 19763.19, "close_time": 1764460799999, "quote_volume": 6449.375312, "trades": 52, "taker_buy_base": 2668.09, "taker_buy_quote": 871.946054 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.3269, "high": 0.3283, "low": 0.3269, "close": 0.3279, "volume": 18731.82, "close_time": 1764464399999, "quote_volume": 6134.744862, "trades": 73, "taker_buy_base": 15245.07, "taker_buy_quote": 4992.303093 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.3277, "high": 0.3304, "low": 0.3277, "close": 0.3284, "volume": 24103.79, "close_time": 1764467999999, "quote_volume": 7938.540643, "trades": 95, "taker_buy_base": 10013.34, "taker_buy_quote": 3295.895579 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.3287, "high": 0.3292, "low": 0.3265, "close": 0.3265, "volume": 9413.07, "close_time": 1764471599999, "quote_volume": 3090.404552, "trades": 49, "taker_buy_base": 2678.6, "taker_buy_quote": 878.877021 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.3266, "high": 0.3284, "low": 0.3241, "close": 0.3282, "volume": 26949.85, "close_time": 1764475199999, "quote_volume": 8769.820808, "trades": 135, "taker_buy_base": 9635.93, "taker_buy_quote": 3137.493236 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.3279, "high": 0.3288, "low": 0.326, "close": 0.3265, "volume": 11798.37, "close_time": 1764478799999, "quote_volume": 3867.362203, "trades": 69, "taker_buy_base": 5160.65, "taker_buy_quote": 1693.049305 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.3262, "high": 0.3263, "low": 0.324, "close": 0.3247, "volume": 29012.18, "close_time": 1764482399999, "quote_volume": 9427.148182, "trades": 120, "taker_buy_base": 15647.01, "taker_buy_quote": 5087.000288 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.325, "high": 0.3282, "low": 0.3245, "close": 0.3268, "volume": 41398.06, "close_time": 1764485999999, "quote_volume": 13495.835082, "trades": 108, "taker_buy_base": 16945.64, "taker_buy_quote": 5513.232015 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.3266, "high": 0.328, "low": 0.3258, "close": 0.3274, "volume": 15277.06, "close_time": 1764489599999, "quote_volume": 4986.595064, "trades": 83, "taker_buy_base": 9298.6, "taker_buy_quote": 3035.607217 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.3276, "high": 0.3294, "low": 0.3266, "close": 0.3279, "volume": 80980.19, "close_time": 1764493199999, "quote_volume": 26571.538804, "trades": 241, "taker_buy_base": 45983.23, "taker_buy_quote": 15095.988087 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.3276, "high": 0.3286, "low": 0.326, "close": 0.3269, "volume": 31576.84, "close_time": 1764496799999, "quote_volume": 10349.946818, "trades": 73, "taker_buy_base": 25423.95, "taker_buy_quote": 8339.658372 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.3266, "high": 0.3266, "low": 0.3248, "close": 0.3253, "volume": 266905.64, "close_time": 1764500399999, "quote_volume": 87110.61981, "trades": 240, "taker_buy_base": 56273.11, "taker_buy_quote": 18350.642772 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.3251, "high": 0.3261, "low": 0.3231, "close": 0.3231, "volume": 28383.66, "close_time": 1764503999999, "quote_volume": 9210.903028, "trades": 173, "taker_buy_base": 23335.47, "taker_buy_quote": 7572.96876 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.3236, "high": 0.3242, "low": 0.32, "close": 0.3235, "volume": 60897.36, "close_time": 1764507599999, "quote_volume": 19590.289392, "trades": 272, "taker_buy_base": 27668.25, "taker_buy_quote": 8903.308452 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.3234, "high": 0.328, "low": 0.3233, "close": 0.3263, "volume": 115526.35, "close_time": 1764511199999, "quote_volume": 37729.360646, "trades": 263, "taker_buy_base": 55247.22, "taker_buy_quote": 18042.866047 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.3264, "high": 0.3264, "low": 0.3219, "close": 0.3226, "volume": 49518.45, "close_time": 1764514799999, "quote_volume": 16009.244465, "trades": 226, "taker_buy_base": 31084.4, "taker_buy_quote": 10048.216254 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.3224, "high": 0.3224, "low": 0.3186, "close": 0.3212, "volume": 105862.72, "close_time": 1764518399999, "quote_volume": 33843.911011, "trades": 378, "taker_buy_base": 52394.35, "taker_buy_quote": 16742.33333 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.3213, "high": 0.3251, "low": 0.321, "close": 0.3242, "volume": 45299.74, "close_time": 1764521999999, "quote_volume": 14683.176703, "trades": 138, "taker_buy_base": 12767.05, "taker_buy_quote": 4138.457424 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.3241, "high": 0.3262, "low": 0.323, "close": 0.326, "volume": 28382.88, "close_time": 1764525599999, "quote_volume": 9196.09521, "trades": 113, "taker_buy_base": 11359.53, "taker_buy_quote": 3684.685311 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.3252, "high": 0.3266, "low": 0.3242, "close": 0.3265, "volume": 33523.98, "close_time": 1764529199999, "quote_volume": 10904.163318, "trades": 180, "taker_buy_base": 23127.05, "taker_buy_quote": 7522.845183 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.3265, "high": 0.3267, "low": 0.3247, "close": 0.3253, "volume": 36158.04, "close_time": 1764532799999, "quote_volume": 11786.135695, "trades": 233, "taker_buy_base": 13856.44, "taker_buy_quote": 4517.067086 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.3253, "high": 0.3275, "low": 0.324, "close": 0.3251, "volume": 53277.15, "close_time": 1764536399999, "quote_volume": 17408.865597, "trades": 149, "taker_buy_base": 41229.72, "taker_buy_quote": 13482.186677 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.325, "high": 0.3252, "low": 0.3233, "close": 0.3244, "volume": 27566.9, "close_time": 1764539999999, "quote_volume": 8943.73762, "trades": 94, "taker_buy_base": 9597.46, "taker_buy_quote": 3113.845137 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.3246, "high": 0.3268, "low": 0.323, "close": 0.3255, "volume": 39615.58, "close_time": 1764543599999, "quote_volume": 12874.46485, "trades": 97, "taker_buy_base": 16487.32, "taker_buy_quote": 5348.533037 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.3249, "high": 0.3249, "low": 0.3183, "close": 0.3187, "volume": 66178.92, "close_time": 1764547199999, "quote_volume": 21245.205808, "trades": 225, "taker_buy_base": 26485.21, "taker_buy_quote": 8509.703497 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.3193, "high": 0.3196, "low": 0.2958, "close": 0.2963, "volume": 512167.37, "close_time": 1764550799999, "quote_volume": 157290.502608, "trades": 1475, "taker_buy_base": 230321.52, "taker_buy_quote": 70563.89785 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.2962, "high": 0.301, "low": 0.2958, "close": 0.2965, "volume": 126970.39, "close_time": 1764554399999, "quote_volume": 37860.862885, "trades": 347, "taker_buy_base": 56912.62, "taker_buy_quote": 16998.948171 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.2967, "high": 0.2993, "low": 0.2959, "close": 0.2966, "volume": 120117.47, "close_time": 1764557999999, "quote_volume": 35733.842664, "trades": 249, "taker_buy_base": 59819.55, "taker_buy_quote": 17817.793787 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.2963, "high": 0.2971, "low": 0.2915, "close": 0.2918, "volume": 156610.25, "close_time": 1764561599999, "quote_volume": 45948.108936, "trades": 340, "taker_buy_base": 71981.79, "taker_buy_quote": 21173.753651 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.2914, "high": 0.2931, "low": 0.2897, "close": 0.2923, "volume": 87618.4, "close_time": 1764565199999, "quote_volume": 25531.08102, "trades": 296, "taker_buy_base": 31235.9, "taker_buy_quote": 9105.510849 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.2924, "high": 0.2959, "low": 0.2924, "close": 0.294, "volume": 108364.7, "close_time": 1764568799999, "quote_volume": 31916.852449, "trades": 234, "taker_buy_base": 62690.36, "taker_buy_quote": 18453.791927 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.2943, "high": 0.2949, "low": 0.2926, "close": 0.2931, "volume": 44929.41, "close_time": 1764572399999, "quote_volume": 13184.546799, "trades": 150, "taker_buy_base": 26333.62, "taker_buy_quote": 7726.274424 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.2931, "high": 0.2942, "low": 0.2918, "close": 0.294, "volume": 69104.07, "close_time": 1764575999999, "quote_volume": 20248.517843, "trades": 278, "taker_buy_base": 20704.8, "taker_buy_quote": 6072.40531 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.2938, "high": 0.2958, "low": 0.2932, "close": 0.2953, "volume": 53971.8, "close_time": 1764579599999, "quote_volume": 15883.190892, "trades": 181, "taker_buy_base": 24457.27, "taker_buy_quote": 7201.249464 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.2946, "high": 0.2962, "low": 0.2925, "close": 0.2929, "volume": 89929.22, "close_time": 1764583199999, "quote_volume": 26429.157824, "trades": 211, "taker_buy_base": 75794.59, "taker_buy_quote": 22273.041464 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.293, "high": 0.2933, "low": 0.2918, "close": 0.2919, "volume": 47639.33, "close_time": 1764586799999, "quote_volume": 13943.884296, "trades": 149, "taker_buy_base": 20772.13, "taker_buy_quote": 6079.53601 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.2918, "high": 0.2919, "low": 0.2868, "close": 0.2881, "volume": 315845.19, "close_time": 1764590399999, "quote_volume": 90889.664599, "trades": 321, "taker_buy_base": 184907.82, "taker_buy_quote": 53123.202667 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.288, "high": 0.2904, "low": 0.2849, "close": 0.2902, "volume": 175933.42, "close_time": 1764593999999, "quote_volume": 50608.878938, "trades": 405, "taker_buy_base": 58593.71, "taker_buy_quote": 16858.597104 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.2899, "high": 0.2935, "low": 0.2882, "close": 0.2894, "volume": 108111.42, "close_time": 1764597599999, "quote_volume": 31455.178346, "trades": 286, "taker_buy_base": 77337.41, "taker_buy_quote": 22515.887387 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.2891, "high": 0.2925, "low": 0.2878, "close": 0.2887, "volume": 53602.44, "close_time": 1764601199999, "quote_volume": 15525.639691, "trades": 207, "taker_buy_base": 30648.56, "taker_buy_quote": 8877.579758 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.2887, "high": 0.2887, "low": 0.2797, "close": 0.2838, "volume": 319871.6, "close_time": 1764604799999, "quote_volume": 90762.399935, "trades": 728, "taker_buy_base": 157054.66, "taker_buy_quote": 44467.290465 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.2834, "high": 0.2847, "low": 0.2808, "close": 0.2808, "volume": 96268.56, "close_time": 1764608399999, "quote_volume": 27197.68752, "trades": 295, "taker_buy_base": 49184.16, "taker_buy_quote": 13896.448747 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.2811, "high": 0.2822, "low": 0.2776, "close": 0.2777, "volume": 193642.89, "close_time": 1764611999999, "quote_volume": 54078.374415, "trades": 492, "taker_buy_base": 72008.56, "taker_buy_quote": 20133.177993 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.2779, "high": 0.2824, "low": 0.2779, "close": 0.2818, "volume": 131452.76, "close_time": 1764615599999, "quote_volume": 36872.327695, "trades": 510, "taker_buy_base": 77705.67, "taker_buy_quote": 21803.991814 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.2817, "high": 0.2822, "low": 0.2798, "close": 0.281, "volume": 120248.16, "close_time": 1764619199999, "quote_volume": 33779.989847, "trades": 517, "taker_buy_base": 66549.66, "taker_buy_quote": 18703.770185 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.2813, "high": 0.2856, "low": 0.2813, "close": 0.2835, "volume": 251623.7, "close_time": 1764622799999, "quote_volume": 71470.86974, "trades": 739, "taker_buy_base": 105811.49, "taker_buy_quote": 30041.198047 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.2837, "high": 0.2884, "low": 0.2831, "close": 0.2867, "volume": 198458.58, "close_time": 1764626399999, "quote_volume": 56795.22071, "trades": 633, "taker_buy_base": 113836.55, "taker_buy_quote": 32576.126294 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.2868, "high": 0.2887, "low": 0.2858, "close": 0.2872, "volume": 147645.47, "close_time": 1764629999999, "quote_volume": 42389.722616, "trades": 175, "taker_buy_base": 74427.0, "taker_buy_quote": 21371.068535 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.2874, "high": 0.2887, "low": 0.2869, "close": 0.2873, "volume": 25693.11, "close_time": 1764633599999, "quote_volume": 7395.34035, "trades": 73, "taker_buy_base": 8017.67, "taker_buy_quote": 2308.621799 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2875, "high": 0.2882, "low": 0.2857, "close": 0.2857, "volume": 74366.7, "close_time": 1764637199999, "quote_volume": 21329.195355, "trades": 129, "taker_buy_base": 28946.46, "taker_buy_quote": 8313.061444 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.2853, "high": 0.2899, "low": 0.285, "close": 0.2853, "volume": 65962.31, "close_time": 1764640799999, "quote_volume": 18919.850409, "trades": 212, "taker_buy_base": 33714.41, "taker_buy_quote": 9684.359551 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.2852, "high": 0.2876, "low": 0.2842, "close": 0.2859, "volume": 55949.52, "close_time": 1764644399999, "quote_volume": 16008.568903, "trades": 226, "taker_buy_base": 24097.19, "taker_buy_quote": 6901.567181 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.2861, "high": 0.2893, "low": 0.285, "close": 0.2884, "volume": 21458.56, "close_time": 1764647999999, "quote_volume": 6160.517259, "trades": 99, "taker_buy_base": 16172.69, "taker_buy_quote": 4641.991653 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.2888, "high": 0.2904, "low": 0.2888, "close": 0.2894, "volume": 85311.16, "close_time": 1764651599999, "quote_volume": 24719.70533, "trades": 235, "taker_buy_base": 71229.66, "taker_buy_quote": 20645.909168 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.2894, "high": 0.2899, "low": 0.2877, "close": 0.2879, "volume": 31361.82, "close_time": 1764655199999, "quote_volume": 9054.824062, "trades": 107, "taker_buy_base": 15854.13, "taker_buy_quote": 4579.489154 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.288, "high": 0.289, "low": 0.2863, "close": 0.2887, "volume": 47960.96, "close_time": 1764658799999, "quote_volume": 13783.601411, "trades": 146, "taker_buy_base": 27394.19, "taker_buy_quote": 7880.114926 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.2889, "high": 0.2892, "low": 0.288, "close": 0.288, "volume": 59891.11, "close_time": 1764662399999, "quote_volume": 17290.446718, "trades": 97, "taker_buy_base": 23894.08, "taker_buy_quote": 6901.600673 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.2881, "high": 0.2881, "low": 0.2842, "close": 0.2847, "volume": 74808.82, "close_time": 1764665999999, "quote_volume": 21374.183549, "trades": 158, "taker_buy_base": 40534.76, "taker_buy_quote": 11571.968549 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.2847, "high": 0.2872, "low": 0.2847, "close": 0.2863, "volume": 58100.28, "close_time": 1764669599999, "quote_volume": 16638.903475, "trades": 176, "taker_buy_base": 7030.16, "taker_buy_quote": 2012.308689 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.2868, "high": 0.2896, "low": 0.2862, "close": 0.2885, "volume": 76071.45, "close_time": 1764673199999, "quote_volume": 21938.393531, "trades": 153, "taker_buy_base": 26421.55, "taker_buy_quote": 7626.234838 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.2883, "high": 0.2914, "low": 0.2878, "close": 0.291, "volume": 73032.05, "close_time": 1764676799999, "quote_volume": 21190.045178, "trades": 181, "taker_buy_base": 26867.44, "taker_buy_quote": 7803.377938 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.2914, "high": 0.2924, "low": 0.2901, "close": 0.2922, "volume": 135990.47, "close_time": 1764680399999, "quote_volume": 39605.148472, "trades": 378, "taker_buy_base": 76222.31, "taker_buy_quote": 22227.188047 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.2923, "high": 0.2954, "low": 0.2914, "close": 0.2949, "volume": 278053.46, "close_time": 1764683999999, "quote_volume": 81761.646774, "trades": 435, "taker_buy_base": 141029.32, "taker_buy_quote": 41541.595231 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.2942, "high": 0.3023, "low": 0.2941, "close": 0.3021, "volume": 109012.23, "close_time": 1764687599999, "quote_volume": 32466.882221, "trades": 344, "taker_buy_base": 40060.76, "taker_buy_quote": 11922.86886 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.3023, "high": 0.3207, "low": 0.3023, "close": 0.3197, "volume": 376980.65, "close_time": 1764691199999, "quote_volume": 118259.299197, "trades": 1010, "taker_buy_base": 197529.92, "taker_buy_quote": 61964.037316 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.32, "high": 0.3259, "low": 0.3147, "close": 0.3192, "volume": 232465.13, "close_time": 1764694799999, "quote_volume": 74455.723618, "trades": 523, "taker_buy_base": 128655.7, "taker_buy_quote": 41386.165788 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.3191, "high": 0.3215, "low": 0.3185, "close": 0.3193, "volume": 179682.42, "close_time": 1764698399999, "quote_volume": 57454.902635, "trades": 325, "taker_buy_base": 64104.63, "taker_buy_quote": 20478.989377 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.3196, "high": 0.3202, "low": 0.3169, "close": 0.3176, "volume": 116841.98, "close_time": 1764701999999, "quote_volume": 37257.559101, "trades": 356, "taker_buy_base": 55724.9, "taker_buy_quote": 17769.712385 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.3179, "high": 0.3199, "low": 0.317, "close": 0.317, "volume": 99086.64, "close_time": 1764705599999, "quote_volume": 31565.444455, "trades": 177, "taker_buy_base": 60046.35, "taker_buy_quote": 19131.632364 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.3173, "high": 0.3173, "low": 0.312, "close": 0.3145, "volume": 329289.75, "close_time": 1764709199999, "quote_volume": 103699.696636, "trades": 378, "taker_buy_base": 108342.95, "taker_buy_quote": 34065.265963 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.3145, "high": 0.3161, "low": 0.3143, "close": 0.3151, "volume": 46848.3, "close_time": 1764712799999, "quote_volume": 14752.175335, "trades": 127, "taker_buy_base": 23972.94, "taker_buy_quote": 7549.718105 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.3151, "high": 0.3193, "low": 0.3151, "close": 0.3193, "volume": 144412.97, "close_time": 1764716399999, "quote_volume": 45745.970451, "trades": 208, "taker_buy_base": 93227.58, "taker_buy_quote": 29522.923593 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.3195, "high": 0.3197, "low": 0.3163, "close": 0.3166, "volume": 68498.26, "close_time": 1764719999999, "quote_volume": 21734.343855, "trades": 148, "taker_buy_base": 27239.16, "taker_buy_quote": 8635.108869 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.3179, "high": 0.3188, "low": 0.3157, "close": 0.3166, "volume": 24650.28, "close_time": 1764723599999, "quote_volume": 7821.947773, "trades": 99, "taker_buy_base": 14869.1, "taker_buy_quote": 4722.636737 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.3165, "high": 0.318, "low": 0.3156, "close": 0.3169, "volume": 54976.98, "close_time": 1764727199999, "quote_volume": 17394.799887, "trades": 136, "taker_buy_base": 25390.11, "taker_buy_quote": 8036.913979 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.3169, "high": 0.3194, "low": 0.3167, "close": 0.3183, "volume": 48833.26, "close_time": 1764730799999, "quote_volume": 15544.062497, "trades": 136, "taker_buy_base": 20868.1, "taker_buy_quote": 6637.014382 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.318, "high": 0.32, "low": 0.3169, "close": 0.3169, "volume": 25190.21, "close_time": 1764734399999, "quote_volume": 8023.299033, "trades": 133, "taker_buy_base": 18036.79, "taker_buy_quote": 5745.223776 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.3167, "high": 0.3216, "low": 0.3164, "close": 0.3207, "volume": 90058.87, "close_time": 1764737999999, "quote_volume": 28684.894876, "trades": 160, "taker_buy_base": 58328.64, "taker_buy_quote": 18588.994309 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.3206, "high": 0.3219, "low": 0.3196, "close": 0.3208, "volume": 39063.36, "close_time": 1764741599999, "quote_volume": 12538.354746, "trades": 115, "taker_buy_base": 21541.42, "taker_buy_quote": 6913.430694 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.3211, "high": 0.3261, "low": 0.3206, "close": 0.3218, "volume": 133433.77, "close_time": 1764745199999, "quote_volume": 43251.966991, "trades": 319, "taker_buy_base": 76734.83, "taker_buy_quote": 24869.388115 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.3215, "high": 0.3222, "low": 0.3192, "close": 0.3195, "volume": 67157.64, "close_time": 1764748799999, "quote_volume": 21532.53994, "trades": 151, "taker_buy_base": 29852.56, "taker_buy_quote": 9565.569089 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.3198, "high": 0.323, "low": 0.3198, "close": 0.3224, "volume": 43192.44, "close_time": 1764752399999, "quote_volume": 13846.845715, "trades": 141, "taker_buy_base": 27568.13, "taker_buy_quote": 8839.015762 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.3223, "high": 0.3234, "low": 0.3208, "close": 0.3227, "volume": 48191.98, "close_time": 1764755999999, "quote_volume": 15528.65482, "trades": 142, "taker_buy_base": 29004.41, "taker_buy_quote": 9345.989987 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.3226, "high": 0.3242, "low": 0.3203, "close": 0.3205, "volume": 69164.64, "close_time": 1764759599999, "quote_volume": 22312.968884, "trades": 160, "taker_buy_base": 45614.79, "taker_buy_quote": 14730.114958 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.3207, "high": 0.3219, "low": 0.3197, "close": 0.3217, "volume": 26832.17, "close_time": 1764763199999, "quote_volume": 8595.672834, "trades": 78, "taker_buy_base": 6658.0, "taker_buy_quote": 2137.172854 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.3216, "high": 0.3225, "low": 0.3188, "close": 0.3195, "volume": 48920.58, "close_time": 1764766799999, "quote_volume": 15666.521894, "trades": 135, "taker_buy_base": 17510.06, "taker_buy_quote": 5611.715082 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.3196, "high": 0.3209, "low": 0.3195, "close": 0.3198, "volume": 28463.42, "close_time": 1764770399999, "quote_volume": 9110.332863, "trades": 120, "taker_buy_base": 14801.26, "taker_buy_quote": 4738.333594 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.32, "high": 0.3244, "low": 0.3125, "close": 0.3184, "volume": 374481.24, "close_time": 1764773999999, "quote_volume": 119268.157975, "trades": 795, "taker_buy_base": 184612.29, "taker_buy_quote": 58881.043875 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.3184, "high": 0.3215, "low": 0.3177, "close": 0.321, "volume": 107506.51, "close_time": 1764777599999, "quote_volume": 34444.74941, "trades": 281, "taker_buy_base": 60578.21, "taker_buy_quote": 19407.673427 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.3212, "high": 0.323, "low": 0.3185, "close": 0.3212, "volume": 78538.29, "close_time": 1764781199999, "quote_volume": 25146.122507, "trades": 222, "taker_buy_base": 32385.26, "taker_buy_quote": 10380.19723 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.322, "high": 0.3256, "low": 0.3214, "close": 0.3252, "volume": 86756.62, "close_time": 1764784799999, "quote_volume": 28132.341113, "trades": 292, "taker_buy_base": 61155.9, "taker_buy_quote": 19840.775384 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.3256, "high": 0.3276, "low": 0.3228, "close": 0.3239, "volume": 67761.34, "close_time": 1764788399999, "quote_volume": 22068.718556, "trades": 220, "taker_buy_base": 42913.38, "taker_buy_quote": 13976.488319 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.3238, "high": 0.3247, "low": 0.3223, "close": 0.3242, "volume": 30838.27, "close_time": 1764791999999, "quote_volume": 9969.314276, "trades": 147, "taker_buy_base": 23377.49, "taker_buy_quote": 7557.862394 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.3241, "high": 0.3264, "low": 0.3223, "close": 0.3242, "volume": 38767.0, "close_time": 1764795599999, "quote_volume": 12556.243023, "trades": 159, "taker_buy_base": 13562.78, "taker_buy_quote": 4396.39965 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.3235, "high": 0.3284, "low": 0.3235, "close": 0.328, "volume": 46706.88, "close_time": 1764799199999, "quote_volume": 15243.837331, "trades": 171, "taker_buy_base": 23605.07, "taker_buy_quote": 7716.952056 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.328, "high": 0.3312, "low": 0.3257, "close": 0.3306, "volume": 132103.64, "close_time": 1764802799999, "quote_volume": 43437.394256, "trades": 286, "taker_buy_base": 52928.64, "taker_buy_quote": 17400.181295 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.3308, "high": 0.3328, "low": 0.327, "close": 0.3275, "volume": 72152.95, "close_time": 1764806399999, "quote_volume": 23728.605069, "trades": 166, "taker_buy_base": 31045.95, "taker_buy_quote": 10224.297711 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.3277, "high": 0.3284, "low": 0.3252, "close": 0.3266, "volume": 61950.48, "close_time": 1764809999999, "quote_volume": 20237.197024, "trades": 145, "taker_buy_base": 44297.16, "taker_buy_quote": 14470.399085 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.3265, "high": 0.3306, "low": 0.3259, "close": 0.3259, "volume": 64740.08, "close_time": 1764813599999, "quote_volume": 21238.78652, "trades": 225, "taker_buy_base": 36925.14, "taker_buy_quote": 12102.315036 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.3259, "high": 0.3283, "low": 0.3259, "close": 0.3273, "volume": 29106.35, "close_time": 1764817199999, "quote_volume": 9527.102871, "trades": 74, "taker_buy_base": 8820.59, "taker_buy_quote": 2884.944828 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.3271, "high": 0.3278, "low": 0.3249, "close": 0.3255, "volume": 10025.06, "close_time": 1764820799999, "quote_volume": 3271.864014, "trades": 59, "taker_buy_base": 4560.35, "taker_buy_quote": 1488.417125 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.3255, "high": 0.326, "low": 0.324, "close": 0.3244, "volume": 12774.21, "close_time": 1764824399999, "quote_volume": 4147.460223, "trades": 63, "taker_buy_base": 7258.23, "taker_buy_quote": 2356.751744 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.3249, "high": 0.3257, "low": 0.3236, "close": 0.3251, "volume": 19466.85, "close_time": 1764827999999, "quote_volume": 6317.301854, "trades": 62, "taker_buy_base": 9965.38, "taker_buy_quote": 3232.306399 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.3256, "high": 0.3285, "low": 0.3251, "close": 0.3281, "volume": 39521.07, "close_time": 1764831599999, "quote_volume": 12885.201128, "trades": 113, "taker_buy_base": 23421.92, "taker_buy_quote": 7632.653496 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.3276, "high": 0.3285, "low": 0.3253, "close": 0.3281, "volume": 27906.84, "close_time": 1764835199999, "quote_volume": 9128.817818, "trades": 80, "taker_buy_base": 19173.38, "taker_buy_quote": 6271.810102 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.3276, "high": 0.3281, "low": 0.3259, "close": 0.3264, "volume": 18739.21, "close_time": 1764838799999, "quote_volume": 6128.83862, "trades": 72, "taker_buy_base": 6841.29, "taker_buy_quote": 2237.465089 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.3269, "high": 0.3299, "low": 0.3269, "close": 0.3279, "volume": 35727.96, "close_time": 1764842399999, "quote_volume": 11726.704073, "trades": 212, "taker_buy_base": 20484.63, "taker_buy_quote": 6724.439887 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.3279, "high": 0.3287, "low": 0.3259, "close": 0.326, "volume": 40995.43, "close_time": 1764845999999, "quote_volume": 13428.886074, "trades": 130, "taker_buy_base": 8099.87, "taker_buy_quote": 2649.87144 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.3257, "high": 0.3261, "low": 0.3243, "close": 0.3257, "volume": 47837.55, "close_time": 1764849599999, "quote_volume": 15560.91899, "trades": 126, "taker_buy_base": 31009.95, "taker_buy_quote": 10085.267775 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.3258, "high": 0.3262, "low": 0.3236, "close": 0.3242, "volume": 24951.44, "close_time": 1764853199999, "quote_volume": 8098.022727, "trades": 89, "taker_buy_base": 8060.1, "taker_buy_quote": 2619.275562 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.3245, "high": 0.3259, "low": 0.3224, "close": 0.3232, "volume": 63354.56, "close_time": 1764856799999, "quote_volume": 20552.898982, "trades": 259, "taker_buy_base": 24048.46, "taker_buy_quote": 7803.619865 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.3231, "high": 0.3256, "low": 0.3213, "close": 0.3222, "volume": 110693.09, "close_time": 1764860399999, "quote_volume": 35836.803881, "trades": 344, "taker_buy_base": 48847.38, "taker_buy_quote": 15805.289302 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.3224, "high": 0.3301, "low": 0.3224, "close": 0.3291, "volume": 42292.62, "close_time": 1764863999999, "quote_volume": 13836.582236, "trades": 166, "taker_buy_base": 21978.75, "taker_buy_quote": 7186.332633 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.3288, "high": 0.33, "low": 0.3251, "close": 0.3259, "volume": 86373.68, "close_time": 1764867599999, "quote_volume": 28218.828046, "trades": 264, "taker_buy_base": 34749.93, "taker_buy_quote": 11349.706683 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.3259, "high": 0.326, "low": 0.3227, "close": 0.3257, "volume": 60737.7, "close_time": 1764871199999, "quote_volume": 19695.474423, "trades": 183, "taker_buy_base": 31248.24, "taker_buy_quote": 10137.589243 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.326, "high": 0.3283, "low": 0.3247, "close": 0.3249, "volume": 55155.09, "close_time": 1764874799999, "quote_volume": 17999.645271, "trades": 150, "taker_buy_base": 32385.01, "taker_buy_quote": 10567.667209 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.3254, "high": 0.3254, "low": 0.3158, "close": 0.3218, "volume": 222479.2, "close_time": 1764878399999, "quote_volume": 71156.013259, "trades": 491, "taker_buy_base": 113832.61, "taker_buy_quote": 36386.784508 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.3226, "high": 0.324, "low": 0.3203, "close": 0.3231, "volume": 24350.43, "close_time": 1764881999999, "quote_volume": 7833.957764, "trades": 110, "taker_buy_base": 7545.72, "taker_buy_quote": 2429.259073 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.3226, "high": 0.3234, "low": 0.319, "close": 0.3191, "volume": 27681.28, "close_time": 1764885599999, "quote_volume": 8895.32047, "trades": 95, "taker_buy_base": 5591.52, "taker_buy_quote": 1794.074847 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.3193, "high": 0.3225, "low": 0.3192, "close": 0.3221, "volume": 15159.62, "close_time": 1764889199999, "quote_volume": 4863.763091, "trades": 52, "taker_buy_base": 9703.4, "taker_buy_quote": 3110.743106 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.3215, "high": 0.3215, "low": 0.3187, "close": 0.3188, "volume": 12844.3, "close_time": 1764892799999, "quote_volume": 4106.932531, "trades": 52, "taker_buy_base": 3990.64, "taker_buy_quote": 1276.17249 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.319, "high": 0.3215, "low": 0.3188, "close": 0.3205, "volume": 15836.12, "close_time": 1764896399999, "quote_volume": 5071.526494, "trades": 118, "taker_buy_base": 7623.43, "taker_buy_quote": 2441.780944 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.3205, "high": 0.3225, "low": 0.3202, "close": 0.3208, "volume": 39885.45, "close_time": 1764899999999, "quote_volume": 12828.740177, "trades": 165, "taker_buy_base": 26966.16, "taker_buy_quote": 8674.188669 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.3206, "high": 0.3241, "low": 0.3202, "close": 0.3224, "volume": 23404.71, "close_time": 1764903599999, "quote_volume": 7527.973983, "trades": 121, "taker_buy_base": 12311.02, "taker_buy_quote": 3956.973511 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.322, "high": 0.3229, "low": 0.3202, "close": 0.3202, "volume": 36128.83, "close_time": 1764907199999, "quote_volume": 11618.452982, "trades": 79, "taker_buy_base": 11411.6, "taker_buy_quote": 3669.908954 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.3209, "high": 0.3217, "low": 0.3176, "close": 0.3193, "volume": 36563.36, "close_time": 1764910799999, "quote_volume": 11656.937278, "trades": 137, "taker_buy_base": 29031.49, "taker_buy_quote": 9252.641366 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.3193, "high": 0.3204, "low": 0.3186, "close": 0.3194, "volume": 9246.84, "close_time": 1764914399999, "quote_volume": 2953.381986, "trades": 58, "taker_buy_base": 4450.81, "taker_buy_quote": 1421.306987 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.3198, "high": 0.3234, "low": 0.3198, "close": 0.3231, "volume": 43501.5, "close_time": 1764917999999, "quote_volume": 13988.9602, "trades": 127, "taker_buy_base": 13875.54, "taker_buy_quote": 4460.928543 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.3233, "high": 0.3259, "low": 0.3233, "close": 0.3255, "volume": 22906.53, "close_time": 1764921599999, "quote_volume": 7441.540565, "trades": 115, "taker_buy_base": 14752.68, "taker_buy_quote": 4794.691247 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.3255, "high": 0.3262, "low": 0.3238, "close": 0.3242, "volume": 52253.47, "close_time": 1764925199999, "quote_volume": 16972.97891, "trades": 103, "taker_buy_base": 23883.09, "taker_buy_quote": 7762.008186 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.3237, "high": 0.3237, "low": 0.3157, "close": 0.317, "volume": 46727.39, "close_time": 1764928799999, "quote_volume": 14921.398395, "trades": 269, "taker_buy_base": 21892.92, "taker_buy_quote": 6985.505696 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.3164, "high": 0.32, "low": 0.3161, "close": 0.3189, "volume": 24607.94, "close_time": 1764932399999, "quote_volume": 7824.329962, "trades": 96, "taker_buy_base": 12415.72, "taker_buy_quote": 3945.063289 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.319, "high": 0.3194, "low": 0.3154, "close": 0.3167, "volume": 32406.81, "close_time": 1764935999999, "quote_volume": 10272.430485, "trades": 215, "taker_buy_base": 7208.2, "taker_buy_quote": 2289.805843 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.3167, "high": 0.319, "low": 0.3157, "close": 0.319, "volume": 180170.74, "close_time": 1764939599999, "quote_volume": 57254.112838, "trades": 307, "taker_buy_base": 140930.58, "taker_buy_quote": 44808.951954 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.3186, "high": 0.3202, "low": 0.3135, "close": 0.3139, "volume": 212166.59, "close_time": 1764943199999, "quote_volume": 67082.271033, "trades": 396, "taker_buy_base": 49039.5, "taker_buy_quote": 15494.961699 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.314, "high": 0.3153, "low": 0.3104, "close": 0.3113, "volume": 89082.57, "close_time": 1764946799999, "quote_volume": 27837.348317, "trades": 340, "taker_buy_base": 25391.55, "taker_buy_quote": 7951.236988 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.3115, "high": 0.3191, "low": 0.3113, "close": 0.3125, "volume": 146190.0, "close_time": 1764950399999, "quote_volume": 46115.749877, "trades": 408, "taker_buy_base": 71004.15, "taker_buy_quote": 22374.031139 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.3126, "high": 0.3128, "low": 0.298, "close": 0.3006, "volume": 208665.33, "close_time": 1764953999999, "quote_volume": 63417.486252, "trades": 705, "taker_buy_base": 113788.39, "taker_buy_quote": 34624.102221 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.3005, "high": 0.3016, "low": 0.297, "close": 0.3005, "volume": 169454.36, "close_time": 1764957599999, "quote_volume": 50785.846997, "trades": 390, "taker_buy_base": 75746.99, "taker_buy_quote": 22752.186791 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.2998, "high": 0.3024, "low": 0.2947, "close": 0.2949, "volume": 238885.42, "close_time": 1764961199999, "quote_volume": 70981.15803, "trades": 423, "taker_buy_base": 74343.75, "taker_buy_quote": 22094.319642 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.2945, "high": 0.3006, "low": 0.2932, "close": 0.2993, "volume": 136744.09, "close_time": 1764964799999, "quote_volume": 40683.634475, "trades": 311, "taker_buy_base": 82417.2, "taker_buy_quote": 24574.793607 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.2992, "high": 0.3008, "low": 0.2972, "close": 0.2978, "volume": 123790.0, "close_time": 1764968399999, "quote_volume": 36983.755156, "trades": 193, "taker_buy_base": 52850.32, "taker_buy_quote": 15813.705824 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.298, "high": 0.3001, "low": 0.298, "close": 0.2992, "volume": 345900.57, "close_time": 1764971999999, "quote_volume": 103637.847282, "trades": 279, "taker_buy_base": 114050.57, "taker_buy_quote": 34140.631164 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.2989, "high": 0.302, "low": 0.2987, "close": 0.3014, "volume": 16166.19, "close_time": 1764975599999, "quote_volume": 4858.720528, "trades": 64, "taker_buy_base": 1919.53, "taker_buy_quote": 575.905993 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.3008, "high": 0.3017, "low": 0.2992, "close": 0.3012, "volume": 12212.39, "close_time": 1764979199999, "quote_volume": 3673.674209, "trades": 39, "taker_buy_base": 3506.06, "taker_buy_quote": 1054.716945 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.3006, "high": 0.3025, "low": 0.2993, "close": 0.3024, "volume": 18092.28, "close_time": 1764982799999, "quote_volume": 5445.347627, "trades": 58, "taker_buy_base": 7579.13, "taker_buy_quote": 2285.738801 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.3016, "high": 0.3035, "low": 0.301, "close": 0.301, "volume": 42318.2, "close_time": 1764986399999, "quote_volume": 12812.777427, "trades": 91, "taker_buy_base": 12091.98, "taker_buy_quote": 3654.690651 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.3008, "high": 0.3023, "low": 0.3001, "close": 0.3023, "volume": 4375.15, "close_time": 1764989999999, "quote_volume": 1314.995171, "trades": 20, "taker_buy_base": 3284.15, "taker_buy_quote": 987.033794 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.3021, "high": 0.3042, "low": 0.302, "close": 0.3042, "volume": 2472.44, "close_time": 1764993599999, "quote_volume": 749.410521, "trades": 25, "taker_buy_base": 1378.81, "taker_buy_quote": 417.813352 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.3043, "high": 0.3043, "low": 0.301, "close": 0.301, "volume": 3016.96, "close_time": 1764997199999, "quote_volume": 909.302304, "trades": 18, "taker_buy_base": 718.58, "taker_buy_quote": 216.638944 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.3019, "high": 0.302, "low": 0.3003, "close": 0.3005, "volume": 5928.47, "close_time": 1765000799999, "quote_volume": 1783.84966, "trades": 27, "taker_buy_base": 4244.39, "taker_buy_quote": 1277.130641 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.3001, "high": 0.303, "low": 0.3001, "close": 0.3022, "volume": 352190.71, "close_time": 1765004399999, "quote_volume": 106540.085067, "trades": 207, "taker_buy_base": 151418.61, "taker_buy_quote": 45784.482066 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.3022, "high": 0.3045, "low": 0.3015, "close": 0.3041, "volume": 62869.69, "close_time": 1765007999999, "quote_volume": 19039.816087, "trades": 229, "taker_buy_base": 27666.75, "taker_buy_quote": 8381.512653 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.304, "high": 0.3042, "low": 0.3003, "close": 0.3004, "volume": 43976.49, "close_time": 1765011599999, "quote_volume": 13276.90493, "trades": 104, "taker_buy_base": 17235.0, "taker_buy_quote": 5206.249824 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.3012, "high": 0.3051, "low": 0.3011, "close": 0.3048, "volume": 21691.89, "close_time": 1765015199999, "quote_volume": 6586.411484, "trades": 132, "taker_buy_base": 4219.2, "taker_buy_quote": 1283.35686 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.3042, "high": 0.3042, "low": 0.3017, "close": 0.3019, "volume": 31032.73, "close_time": 1765018799999, "quote_volume": 9400.649307, "trades": 98, "taker_buy_base": 6495.82, "taker_buy_quote": 1963.813548 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.3016, "high": 0.3048, "low": 0.3014, "close": 0.3045, "volume": 27859.28, "close_time": 1765022399999, "quote_volume": 8465.259849, "trades": 78, "taker_buy_base": 14311.36, "taker_buy_quote": 4350.656867 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.3045, "high": 0.3076, "low": 0.3043, "close": 0.307, "volume": 70916.43, "close_time": 1765025999999, "quote_volume": 21726.352078, "trades": 272, "taker_buy_base": 24066.88, "taker_buy_quote": 7371.897675 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.3069, "high": 0.3074, "low": 0.3059, "close": 0.3061, "volume": 11077.5, "close_time": 1765029599999, "quote_volume": 3394.670121, "trades": 158, "taker_buy_base": 5588.17, "taker_buy_quote": 1712.576714 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.3058, "high": 0.3111, "low": 0.3055, "close": 0.3097, "volume": 72197.32, "close_time": 1765033199999, "quote_volume": 22288.397035, "trades": 279, "taker_buy_base": 20651.18, "taker_buy_quote": 6372.167582 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.3094, "high": 0.3094, "low": 0.3056, "close": 0.3067, "volume": 33581.9, "close_time": 1765036799999, "quote_volume": 10294.373877, "trades": 84, "taker_buy_base": 17001.14, "taker_buy_quote": 5208.510301 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.3064, "high": 0.3127, "low": 0.3064, "close": 0.3119, "volume": 48050.54, "close_time": 1765040399999, "quote_volume": 14888.432247, "trades": 133, "taker_buy_base": 34028.3, "taker_buy_quote": 10530.466355 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.3123, "high": 0.3166, "low": 0.3113, "close": 0.3166, "volume": 59186.07, "close_time": 1765043999999, "quote_volume": 18614.361621, "trades": 211, "taker_buy_base": 19900.64, "taker_buy_quote": 6261.640853 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.3166, "high": 0.3183, "low": 0.3157, "close": 0.3163, "volume": 78266.86, "close_time": 1765047599999, "quote_volume": 24810.430531, "trades": 221, "taker_buy_base": 26960.92, "taker_buy_quote": 8545.893477 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.3162, "high": 0.3171, "low": 0.3117, "close": 0.3142, "volume": 65200.66, "close_time": 1765051199999, "quote_volume": 20421.025587, "trades": 245, "taker_buy_base": 26219.15, "taker_buy_quote": 8225.787445 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.3143, "high": 0.3152, "low": 0.313, "close": 0.3151, "volume": 19941.36, "close_time": 1765054799999, "quote_volume": 6265.230648, "trades": 109, "taker_buy_base": 6086.75, "taker_buy_quote": 1914.060176 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.315, "high": 0.3185, "low": 0.3141, "close": 0.3148, "volume": 93323.29, "close_time": 1765058399999, "quote_volume": 29469.755511, "trades": 250, "taker_buy_base": 54785.08, "taker_buy_quote": 17300.937443 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.3146, "high": 0.3154, "low": 0.3126, "close": 0.313, "volume": 38894.47, "close_time": 1765061999999, "quote_volume": 12206.340205, "trades": 77, "taker_buy_base": 7822.64, "taker_buy_quote": 2456.917934 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.3137, "high": 0.3146, "low": 0.3122, "close": 0.3144, "volume": 32432.54, "close_time": 1765065599999, "quote_volume": 10169.470719, "trades": 109, "taker_buy_base": 4751.46, "taker_buy_quote": 1488.790171 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.3147, "high": 0.319, "low": 0.3143, "close": 0.3188, "volume": 65198.81, "close_time": 1765069199999, "quote_volume": 20666.657957, "trades": 228, "taker_buy_base": 38432.5, "taker_buy_quote": 12183.546858 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.3185, "high": 0.3185, "low": 0.3159, "close": 0.3159, "volume": 27930.97, "close_time": 1765072799999, "quote_volume": 8864.563934, "trades": 106, "taker_buy_base": 14066.15, "taker_buy_quote": 4466.271574 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.3159, "high": 0.3181, "low": 0.3157, "close": 0.3165, "volume": 2890.36, "close_time": 1765076399999, "quote_volume": 915.048194, "trades": 29, "taker_buy_base": 2275.76, "taker_buy_quote": 720.280151 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.3164, "high": 0.3171, "low": 0.316, "close": 0.3166, "volume": 3689.34, "close_time": 1765079999999, "quote_volume": 1167.877172, "trades": 38, "taker_buy_base": 2213.96, "taker_buy_quote": 700.807982 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.3174, "high": 0.3175, "low": 0.315, "close": 0.315, "volume": 10463.55, "close_time": 1765083599999, "quote_volume": 3304.799116, "trades": 59, "taker_buy_base": 5442.93, "taker_buy_quote": 1720.534005 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.315, "high": 0.32, "low": 0.315, "close": 0.3181, "volume": 58348.56, "close_time": 1765087199999, "quote_volume": 18567.321055, "trades": 222, "taker_buy_base": 25039.89, "taker_buy_quote": 7966.137287 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.318, "high": 0.3217, "low": 0.3179, "close": 0.32, "volume": 67736.76, "close_time": 1765090799999, "quote_volume": 21690.040116, "trades": 266, "taker_buy_base": 32389.6, "taker_buy_quote": 10380.750407 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.3203, "high": 0.3203, "low": 0.3155, "close": 0.3161, "volume": 48299.84, "close_time": 1765094399999, "quote_volume": 15287.400263, "trades": 181, "taker_buy_base": 9887.01, "taker_buy_quote": 3135.395199 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.3163, "high": 0.3163, "low": 0.3135, "close": 0.3137, "volume": 59248.53, "close_time": 1765097999999, "quote_volume": 18655.645986, "trades": 293, "taker_buy_base": 13061.49, "taker_buy_quote": 4115.212973 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.3137, "high": 0.3145, "low": 0.3114, "close": 0.3118, "volume": 607008.32, "close_time": 1765101599999, "quote_volume": 189714.862444, "trades": 284, "taker_buy_base": 529209.73, "taker_buy_quote": 165378.828032 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.3114, "high": 0.3126, "low": 0.3104, "close": 0.3106, "volume": 36511.23, "close_time": 1765105199999, "quote_volume": 11374.224938, "trades": 165, "taker_buy_base": 13788.39, "taker_buy_quote": 4295.545962 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.3112, "high": 0.3121, "low": 0.3095, "close": 0.31, "volume": 43787.8, "close_time": 1765108799999, "quote_volume": 13617.368692, "trades": 142, "taker_buy_base": 25933.62, "taker_buy_quote": 8063.893096 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.3099, "high": 0.3117, "low": 0.3094, "close": 0.311, "volume": 35747.95, "close_time": 1765112399999, "quote_volume": 11089.850041, "trades": 137, "taker_buy_base": 23086.92, "taker_buy_quote": 7159.919439 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.3116, "high": 0.3117, "low": 0.3073, "close": 0.308, "volume": 84834.37, "close_time": 1765115999999, "quote_volume": 26118.499676, "trades": 212, "taker_buy_base": 11627.04, "taker_buy_quote": 3583.355687 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.308, "high": 0.3082, "low": 0.2976, "close": 0.2981, "volume": 285551.91, "close_time": 1765119599999, "quote_volume": 85964.118993, "trades": 892, "taker_buy_base": 107190.0, "taker_buy_quote": 32217.400713 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.2979, "high": 0.3087, "low": 0.2978, "close": 0.3074, "volume": 398406.69, "close_time": 1765123199999, "quote_volume": 120465.956254, "trades": 807, "taker_buy_base": 182951.73, "taker_buy_quote": 55257.286929 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.3073, "high": 0.3073, "low": 0.3026, "close": 0.3059, "volume": 233984.97, "close_time": 1765126799999, "quote_volume": 71287.936913, "trades": 327, "taker_buy_base": 91302.29, "taker_buy_quote": 27841.842437 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.3061, "high": 0.3154, "low": 0.304, "close": 0.3124, "volume": 516953.31, "close_time": 1765130399999, "quote_volume": 159907.218589, "trades": 630, "taker_buy_base": 156342.9, "taker_buy_quote": 48244.964172 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.3125, "high": 0.3161, "low": 0.3125, "close": 0.3136, "volume": 290321.67, "close_time": 1765133999999, "quote_volume": 91226.457316, "trades": 474, "taker_buy_base": 44390.62, "taker_buy_quote": 13954.993971 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.3139, "high": 0.3146, "low": 0.3114, "close": 0.3142, "volume": 35517.97, "close_time": 1765137599999, "quote_volume": 11094.679562, "trades": 168, "taker_buy_base": 11354.15, "taker_buy_quote": 3548.260569 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.3146, "high": 0.317, "low": 0.3138, "close": 0.317, "volume": 58055.34, "close_time": 1765141199999, "quote_volume": 18355.104363, "trades": 122, "taker_buy_base": 35578.48, "taker_buy_quote": 11241.483173 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.3168, "high": 0.3179, "low": 0.306, "close": 0.3085, "volume": 105466.93, "close_time": 1765144799999, "quote_volume": 32772.248518, "trades": 453, "taker_buy_base": 43023.65, "taker_buy_quote": 13401.101046 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.3076, "high": 0.3081, "low": 0.3, "close": 0.3039, "volume": 105002.39, "close_time": 1765148399999, "quote_volume": 31935.935485, "trades": 410, "taker_buy_base": 34941.17, "taker_buy_quote": 10643.502733 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.3041, "high": 0.3058, "low": 0.3023, "close": 0.3049, "volume": 40439.84, "close_time": 1765151999999, "quote_volume": 12308.038691, "trades": 138, "taker_buy_base": 19925.09, "taker_buy_quote": 6067.081545 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.3047, "high": 0.3079, "low": 0.3034, "close": 0.3047, "volume": 54463.78, "close_time": 1765155599999, "quote_volume": 16648.555305, "trades": 211, "taker_buy_base": 22925.68, "taker_buy_quote": 7009.89629 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.3049, "high": 0.3142, "low": 0.3048, "close": 0.3095, "volume": 69652.86, "close_time": 1765159199999, "quote_volume": 21618.052002, "trades": 397, "taker_buy_base": 21376.45, "taker_buy_quote": 6620.329254 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.3092, "high": 0.3135, "low": 0.3091, "close": 0.3134, "volume": 11247.16, "close_time": 1765162799999, "quote_volume": 3492.941701, "trades": 77, "taker_buy_base": 3660.88, "taker_buy_quote": 1139.528331 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.3136, "high": 0.3155, "low": 0.3127, "close": 0.314, "volume": 30127.74, "close_time": 1765166399999, "quote_volume": 9455.153835, "trades": 114, "taker_buy_base": 9608.79, "taker_buy_quote": 3015.913399 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.3143, "high": 0.3184, "low": 0.3143, "close": 0.316, "volume": 51339.36, "close_time": 1765169999999, "quote_volume": 16241.480084, "trades": 154, "taker_buy_base": 27518.0, "taker_buy_quote": 8713.637738 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.3152, "high": 0.3164, "low": 0.3141, "close": 0.315, "volume": 17356.16, "close_time": 1765173599999, "quote_volume": 5470.736884, "trades": 101, "taker_buy_base": 6134.38, "taker_buy_quote": 1932.679399 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.3157, "high": 0.3202, "low": 0.3152, "close": 0.3195, "volume": 28088.09, "close_time": 1765177199999, "quote_volume": 8944.48377, "trades": 101, "taker_buy_base": 17727.64, "taker_buy_quote": 5646.504185 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.3188, "high": 0.3235, "low": 0.3187, "close": 0.3211, "volume": 152874.72, "close_time": 1765180799999, "quote_volume": 48986.659804, "trades": 479, "taker_buy_base": 99690.08, "taker_buy_quote": 31953.554911 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.3214, "high": 0.3243, "low": 0.3211, "close": 0.3241, "volume": 39281.97, "close_time": 1765184399999, "quote_volume": 12686.523365, "trades": 454, "taker_buy_base": 8963.98, "taker_buy_quote": 2895.56933 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.3242, "high": 0.3287, "low": 0.324, "close": 0.3257, "volume": 125651.86, "close_time": 1765187999999, "quote_volume": 40992.499353, "trades": 638, "taker_buy_base": 65255.18, "taker_buy_quote": 21295.257628 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.3262, "high": 0.3265, "low": 0.3235, "close": 0.3239, "volume": 105033.18, "close_time": 1765191599999, "quote_volume": 34075.383698, "trades": 537, "taker_buy_base": 28543.57, "taker_buy_quote": 9268.879119 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.3239, "high": 0.3242, "low": 0.3206, "close": 0.3212, "volume": 661093.18, "close_time": 1765195199999, "quote_volume": 213013.411995, "trades": 659, "taker_buy_base": 426933.39, "taker_buy_quote": 137600.483412 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.3214, "high": 0.322, "low": 0.3192, "close": 0.3217, "volume": 176129.66, "close_time": 1765198799999, "quote_volume": 56425.406913, "trades": 287, "taker_buy_base": 90581.03, "taker_buy_quote": 29042.530125 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.3212, "high": 0.3241, "low": 0.3206, "close": 0.3209, "volume": 87920.77, "close_time": 1765202399999, "quote_volume": 28298.014431, "trades": 268, "taker_buy_base": 57043.9, "taker_buy_quote": 18367.30386 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.3206, "high": 0.3255, "low": 0.3192, "close": 0.3231, "volume": 428978.78, "close_time": 1765205999999, "quote_volume": 138114.4368, "trades": 652, "taker_buy_base": 177915.32, "taker_buy_quote": 57349.892469 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.3242, "high": 0.3251, "low": 0.3182, "close": 0.3213, "volume": 796416.97, "close_time": 1765209599999, "quote_volume": 255413.234386, "trades": 777, "taker_buy_base": 457385.58, "taker_buy_quote": 146927.457029 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.3212, "high": 0.326, "low": 0.3188, "close": 0.3211, "volume": 199061.66, "close_time": 1765213199999, "quote_volume": 64040.341672, "trades": 365, "taker_buy_base": 15618.02, "taker_buy_quote": 5045.890832 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.3216, "high": 0.3239, "low": 0.3188, "close": 0.3221, "volume": 156230.53, "close_time": 1765216799999, "quote_volume": 50380.367404, "trades": 253, "taker_buy_base": 111436.64, "taker_buy_quote": 35996.221347 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.3221, "high": 0.3224, "low": 0.316, "close": 0.3173, "volume": 115261.79, "close_time": 1765220399999, "quote_volume": 36698.541805, "trades": 326, "taker_buy_base": 98421.46, "taker_buy_quote": 31316.370957 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.3177, "high": 0.3195, "low": 0.317, "close": 0.3179, "volume": 17975.52, "close_time": 1765223999999, "quote_volume": 5714.792534, "trades": 115, "taker_buy_base": 3832.84, "taker_buy_quote": 1219.309627 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.3182, "high": 0.3215, "low": 0.3179, "close": 0.32, "volume": 64302.91, "close_time": 1765227599999, "quote_volume": 20535.477825, "trades": 177, "taker_buy_base": 52568.33, "taker_buy_quote": 16783.706989 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.3206, "high": 0.3224, "low": 0.3195, "close": 0.3217, "volume": 41180.27, "close_time": 1765231199999, "quote_volume": 13235.278765, "trades": 207, "taker_buy_base": 27200.69, "taker_buy_quote": 8740.282022 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.3213, "high": 0.3213, "low": 0.3185, "close": 0.3195, "volume": 34521.03, "close_time": 1765234799999, "quote_volume": 11019.256539, "trades": 73, "taker_buy_base": 13353.26, "taker_buy_quote": 4268.666009 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.3197, "high": 0.32, "low": 0.3166, "close": 0.3185, "volume": 19076.63, "close_time": 1765238399999, "quote_volume": 6058.666797, "trades": 118, "taker_buy_base": 11908.39, "taker_buy_quote": 3782.15354 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.3184, "high": 0.3195, "low": 0.3163, "close": 0.317, "volume": 19824.86, "close_time": 1765241999999, "quote_volume": 6303.387752, "trades": 97, "taker_buy_base": 15192.54, "taker_buy_quote": 4831.887464 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.317, "high": 0.3176, "low": 0.3144, "close": 0.3159, "volume": 43675.78, "close_time": 1765245599999, "quote_volume": 13786.907924, "trades": 179, "taker_buy_base": 18817.07, "taker_buy_quote": 5941.997819 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.3157, "high": 0.3179, "low": 0.3155, "close": 0.3155, "volume": 17679.46, "close_time": 1765249199999, "quote_volume": 5596.31728, "trades": 79, "taker_buy_base": 6462.72, "taker_buy_quote": 2045.109051 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.3153, "high": 0.3193, "low": 0.3137, "close": 0.319, "volume": 56461.2, "close_time": 1765252799999, "quote_volume": 17866.447587, "trades": 206, "taker_buy_base": 31897.53, "taker_buy_quote": 10107.730967 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.3185, "high": 0.3185, "low": 0.3135, "close": 0.3147, "volume": 38473.04, "close_time": 1765256399999, "quote_volume": 12153.304006, "trades": 146, "taker_buy_base": 9651.23, "taker_buy_quote": 3038.751239 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.3152, "high": 0.3179, "low": 0.3137, "close": 0.3165, "volume": 10611.99, "close_time": 1765259999999, "quote_volume": 3347.020679, "trades": 73, "taker_buy_base": 6261.47, "taker_buy_quote": 1975.692666 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.3165, "high": 0.3172, "low": 0.3136, "close": 0.3159, "volume": 27330.06, "close_time": 1765263599999, "quote_volume": 8613.603579, "trades": 109, "taker_buy_base": 9841.87, "taker_buy_quote": 3103.722241 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.3162, "high": 0.3191, "low": 0.3155, "close": 0.3179, "volume": 35797.82, "close_time": 1765267199999, "quote_volume": 11390.898893, "trades": 139, "taker_buy_base": 5828.91, "taker_buy_quote": 1852.970125 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.3179, "high": 0.318, "low": 0.3151, "close": 0.3162, "volume": 13729.27, "close_time": 1765270799999, "quote_volume": 4347.784517, "trades": 131, "taker_buy_base": 4114.62, "taker_buy_quote": 1301.640662 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.3162, "high": 0.3162, "low": 0.3132, "close": 0.3141, "volume": 15542.08, "close_time": 1765274399999, "quote_volume": 4890.526667, "trades": 209, "taker_buy_base": 6218.25, "taker_buy_quote": 1958.039218 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.3141, "high": 0.3158, "low": 0.3129, "close": 0.3152, "volume": 89130.44, "close_time": 1765277999999, "quote_volume": 28006.060065, "trades": 347, "taker_buy_base": 67644.68, "taker_buy_quote": 21262.092179 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.3152, "high": 0.3161, "low": 0.3143, "close": 0.3154, "volume": 46092.22, "close_time": 1765281599999, "quote_volume": 14540.317349, "trades": 282, "taker_buy_base": 25701.61, "taker_buy_quote": 8115.226601 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.3154, "high": 0.3199, "low": 0.3147, "close": 0.3194, "volume": 26296.55, "close_time": 1765285199999, "quote_volume": 8358.611961, "trades": 271, "taker_buy_base": 11836.41, "taker_buy_quote": 3765.405153 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.3193, "high": 0.3206, "low": 0.3176, "close": 0.319, "volume": 38984.9, "close_time": 1765288799999, "quote_volume": 12425.586207, "trades": 152, "taker_buy_base": 16202.12, "taker_buy_quote": 5163.415862 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.3189, "high": 0.3204, "low": 0.3172, "close": 0.3188, "volume": 33533.64, "close_time": 1765292399999, "quote_volume": 10690.283609, "trades": 150, "taker_buy_base": 8153.92, "taker_buy_quote": 2597.452786 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.3191, "high": 0.3324, "low": 0.3191, "close": 0.3319, "volume": 141377.61, "close_time": 1765295999999, "quote_volume": 46262.655889, "trades": 737, "taker_buy_base": 86420.64, "taker_buy_quote": 28307.33779 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.332, "high": 0.3465, "low": 0.332, "close": 0.3454, "volume": 187686.11, "close_time": 1765299599999, "quote_volume": 63886.286495, "trades": 1044, "taker_buy_base": 107696.86, "taker_buy_quote": 36691.221572 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.3454, "high": 0.3484, "low": 0.3439, "close": 0.3471, "volume": 101430.87, "close_time": 1765303199999, "quote_volume": 35112.396028, "trades": 627, "taker_buy_base": 42111.68, "taker_buy_quote": 14585.719513 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.347, "high": 0.3484, "low": 0.3436, "close": 0.3453, "volume": 107958.33, "close_time": 1765306799999, "quote_volume": 37349.548804, "trades": 457, "taker_buy_base": 42110.98, "taker_buy_quote": 14588.643318 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.3457, "high": 0.3457, "low": 0.3425, "close": 0.3443, "volume": 62214.64, "close_time": 1765310399999, "quote_volume": 21394.798303, "trades": 439, "taker_buy_base": 34640.5, "taker_buy_quote": 11915.492189 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.3443, "high": 0.3445, "low": 0.3376, "close": 0.3402, "volume": 246295.27, "close_time": 1765313999999, "quote_volume": 83834.888064, "trades": 648, "taker_buy_base": 85133.41, "taker_buy_quote": 28905.092167 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.3402, "high": 0.3409, "low": 0.3325, "close": 0.3355, "volume": 165212.98, "close_time": 1765317599999, "quote_volume": 55609.704311, "trades": 417, "taker_buy_base": 72410.48, "taker_buy_quote": 24352.213397 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.3359, "high": 0.3404, "low": 0.3352, "close": 0.3392, "volume": 73974.69, "close_time": 1765321199999, "quote_volume": 25101.018897, "trades": 188, "taker_buy_base": 33288.03, "taker_buy_quote": 11290.633713 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.3393, "high": 0.3407, "low": 0.3383, "close": 0.339, "volume": 78535.21, "close_time": 1765324799999, "quote_volume": 26649.35179, "trades": 245, "taker_buy_base": 58307.62, "taker_buy_quote": 19788.665993 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.3393, "high": 0.3402, "low": 0.3355, "close": 0.3356, "volume": 82226.49, "close_time": 1765328399999, "quote_volume": 27796.565054, "trades": 400, "taker_buy_base": 29006.85, "taker_buy_quote": 9828.457999 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.3356, "high": 0.336, "low": 0.3325, "close": 0.3333, "volume": 30076.27, "close_time": 1765331999999, "quote_volume": 10053.933561, "trades": 165, "taker_buy_base": 12059.48, "taker_buy_quote": 4039.517697 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.3325, "high": 0.3352, "low": 0.3317, "close": 0.3351, "volume": 77485.01, "close_time": 1765335599999, "quote_volume": 25781.818364, "trades": 214, "taker_buy_base": 56666.5, "taker_buy_quote": 18832.298235 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.335, "high": 0.3364, "low": 0.3344, "close": 0.3345, "volume": 32873.74, "close_time": 1765339199999, "quote_volume": 11023.535617, "trades": 222, "taker_buy_base": 7614.84, "taker_buy_quote": 2555.732506 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.3343, "high": 0.3357, "low": 0.3335, "close": 0.334, "volume": 18881.17, "close_time": 1765342799999, "quote_volume": 6314.761768, "trades": 137, "taker_buy_base": 5357.23, "taker_buy_quote": 1791.791159 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.3341, "high": 0.3368, "low": 0.3341, "close": 0.3354, "volume": 71600.92, "close_time": 1765346399999, "quote_volume": 24028.223891, "trades": 162, "taker_buy_base": 22901.19, "taker_buy_quote": 7688.931578 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.3353, "high": 0.3358, "low": 0.3344, "close": 0.3346, "volume": 97210.76, "close_time": 1765349999999, "quote_volume": 32589.159583, "trades": 196, "taker_buy_base": 63514.44, "taker_buy_quote": 21293.322236 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.3343, "high": 0.3343, "low": 0.332, "close": 0.3331, "volume": 58874.13, "close_time": 1765353599999, "quote_volume": 19581.516432, "trades": 197, "taker_buy_base": 24679.97, "taker_buy_quote": 8214.643698 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.333, "high": 0.3335, "low": 0.3304, "close": 0.3305, "volume": 84886.6, "close_time": 1765357199999, "quote_volume": 28136.06787, "trades": 236, "taker_buy_base": 28443.59, "taker_buy_quote": 9442.425954 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.3304, "high": 0.3331, "low": 0.329, "close": 0.3326, "volume": 89596.1, "close_time": 1765360799999, "quote_volume": 29616.718396, "trades": 240, "taker_buy_base": 74205.21, "taker_buy_quote": 24532.251354 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.333, "high": 0.336, "low": 0.3279, "close": 0.3287, "volume": 254047.93, "close_time": 1765364399999, "quote_volume": 83860.599274, "trades": 471, "taker_buy_base": 102659.55, "taker_buy_quote": 33874.957402 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.3288, "high": 0.3296, "low": 0.3277, "close": 0.3291, "volume": 48585.08, "close_time": 1765367999999, "quote_volume": 15967.613631, "trades": 110, "taker_buy_base": 21554.57, "taker_buy_quote": 7090.47327 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.3295, "high": 0.33, "low": 0.3282, "close": 0.3298, "volume": 44155.92, "close_time": 1765371599999, "quote_volume": 14519.634423, "trades": 140, "taker_buy_base": 26272.37, "taker_buy_quote": 8640.300935 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.3298, "high": 0.3307, "low": 0.329, "close": 0.3303, "volume": 86166.86, "close_time": 1765375199999, "quote_volume": 28421.266705, "trades": 187, "taker_buy_base": 41328.18, "taker_buy_quote": 13633.799608 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.3306, "high": 0.3313, "low": 0.3285, "close": 0.33, "volume": 355916.94, "close_time": 1765378799999, "quote_volume": 117465.336146, "trades": 568, "taker_buy_base": 186158.76, "taker_buy_quote": 61437.972482 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.3303, "high": 0.3335, "low": 0.3291, "close": 0.3303, "volume": 154833.53, "close_time": 1765382399999, "quote_volume": 51339.018231, "trades": 303, "taker_buy_base": 71049.91, "taker_buy_quote": 23579.183523 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.3301, "high": 0.3348, "low": 0.3292, "close": 0.3323, "volume": 74595.45, "close_time": 1765385999999, "quote_volume": 24798.513096, "trades": 249, "taker_buy_base": 59880.58, "taker_buy_quote": 19902.436263 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.3322, "high": 0.3356, "low": 0.3313, "close": 0.3315, "volume": 94711.06, "close_time": 1765389599999, "quote_volume": 31517.195862, "trades": 348, "taker_buy_base": 22119.04, "taker_buy_quote": 7360.370541 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.3314, "high": 0.3384, "low": 0.3305, "close": 0.3334, "volume": 304093.13, "close_time": 1765393199999, "quote_volume": 101447.68934, "trades": 558, "taker_buy_base": 161154.15, "taker_buy_quote": 53887.545198 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.3336, "high": 0.3409, "low": 0.3287, "close": 0.3373, "volume": 1045703.66, "close_time": 1765396799999, "quote_volume": 350236.333791, "trades": 2467, "taker_buy_base": 477223.46, "taker_buy_quote": 160006.515145 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.338, "high": 0.345, "low": 0.3312, "close": 0.3325, "volume": 610564.05, "close_time": 1765400399999, "quote_volume": 205934.91228, "trades": 2134, "taker_buy_base": 316887.35, "taker_buy_quote": 106999.791617 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.3325, "high": 0.3343, "low": 0.3261, "close": 0.3269, "volume": 203714.89, "close_time": 1765403999999, "quote_volume": 67269.974122, "trades": 660, "taker_buy_base": 96961.55, "taker_buy_quote": 32098.882574 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.3267, "high": 0.3291, "low": 0.3222, "close": 0.3282, "volume": 101292.72, "close_time": 1765407599999, "quote_volume": 33009.627085, "trades": 308, "taker_buy_base": 27607.42, "taker_buy_quote": 8991.39177 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.3279, "high": 0.3282, "low": 0.3233, "close": 0.3233, "volume": 47968.21, "close_time": 1765411199999, "quote_volume": 15607.161022, "trades": 150, "taker_buy_base": 32154.54, "taker_buy_quote": 10455.97431 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.3232, "high": 0.3237, "low": 0.3147, "close": 0.3167, "volume": 81615.26, "close_time": 1765414799999, "quote_volume": 26026.253328, "trades": 497, "taker_buy_base": 32681.93, "taker_buy_quote": 10409.744669 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.3163, "high": 0.3163, "low": 0.3112, "close": 0.3112, "volume": 78979.66, "close_time": 1765418399999, "quote_volume": 24814.670849, "trades": 303, "taker_buy_base": 15975.74, "taker_buy_quote": 5022.273296 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.311, "high": 0.311, "low": 0.3074, "close": 0.3091, "volume": 41059.88, "close_time": 1765421999999, "quote_volume": 12706.940527, "trades": 276, "taker_buy_base": 9700.8, "taker_buy_quote": 3006.14864 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.3086, "high": 0.3087, "low": 0.305, "close": 0.3064, "volume": 49458.79, "close_time": 1765425599999, "quote_volume": 15164.981025, "trades": 227, "taker_buy_base": 25215.74, "taker_buy_quote": 7727.220099 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.3057, "high": 0.3109, "low": 0.3046, "close": 0.3105, "volume": 61939.58, "close_time": 1765429199999, "quote_volume": 19086.201479, "trades": 211, "taker_buy_base": 29090.63, "taker_buy_quote": 8979.411347 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.3096, "high": 0.3115, "low": 0.3094, "close": 0.3109, "volume": 45381.06, "close_time": 1765432799999, "quote_volume": 14101.097849, "trades": 153, "taker_buy_base": 9353.62, "taker_buy_quote": 2904.512277 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.3106, "high": 0.311, "low": 0.3087, "close": 0.3103, "volume": 41551.72, "close_time": 1765436399999, "quote_volume": 12900.914975, "trades": 118, "taker_buy_base": 25613.03, "taker_buy_quote": 7954.70456 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.3102, "high": 0.3102, "low": 0.3085, "close": 0.3085, "volume": 10989.59, "close_time": 1765439999999, "quote_volume": 3399.947134, "trades": 109, "taker_buy_base": 4202.07, "taker_buy_quote": 1299.405037 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.3084, "high": 0.3088, "low": 0.306, "close": 0.307, "volume": 26444.09, "close_time": 1765443599999, "quote_volume": 8118.579726, "trades": 248, "taker_buy_base": 11375.67, "taker_buy_quote": 3495.43602 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.3068, "high": 0.308, "low": 0.3055, "close": 0.3058, "volume": 115097.65, "close_time": 1765447199999, "quote_volume": 35372.530894, "trades": 288, "taker_buy_base": 12400.21, "taker_buy_quote": 3806.962314 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.3061, "high": 0.3067, "low": 0.305, "close": 0.3062, "volume": 17814.6, "close_time": 1765450799999, "quote_volume": 5448.826616, "trades": 130, "taker_buy_base": 2905.89, "taker_buy_quote": 889.641996 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.3058, "high": 0.3076, "low": 0.3047, "close": 0.3076, "volume": 868589.45, "close_time": 1765454399999, "quote_volume": 265570.547199, "trades": 771, "taker_buy_base": 101642.05, "taker_buy_quote": 31129.868122 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.307, "high": 0.3073, "low": 0.303, "close": 0.3042, "volume": 103161.37, "close_time": 1765457999999, "quote_volume": 31459.558649, "trades": 312, "taker_buy_base": 57289.81, "taker_buy_quote": 17479.260394 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.3043, "high": 0.3057, "low": 0.304, "close": 0.3051, "volume": 79963.03, "close_time": 1765461599999, "quote_volume": 24370.210757, "trades": 118, "taker_buy_base": 41187.18, "taker_buy_quote": 12557.819609 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.3052, "high": 0.3063, "low": 0.3011, "close": 0.3031, "volume": 338170.39, "close_time": 1765465199999, "quote_volume": 102690.852366, "trades": 564, "taker_buy_base": 171683.16, "taker_buy_quote": 52155.124941 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.3023, "high": 0.307, "low": 0.3013, "close": 0.3028, "volume": 264791.99, "close_time": 1765468799999, "quote_volume": 80378.116687, "trades": 497, "taker_buy_base": 167772.11, "taker_buy_quote": 50988.090867 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.3028, "high": 0.3039, "low": 0.3003, "close": 0.3014, "volume": 189231.43, "close_time": 1765472399999, "quote_volume": 57217.338885, "trades": 345, "taker_buy_base": 89724.95, "taker_buy_quote": 27164.858215 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.3022, "high": 0.306, "low": 0.3013, "close": 0.3048, "volume": 204597.15, "close_time": 1765475999999, "quote_volume": 62138.854, "trades": 204, "taker_buy_base": 100639.64, "taker_buy_quote": 30657.88519 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.3046, "high": 0.3107, "low": 0.3045, "close": 0.3078, "volume": 100417.87, "close_time": 1765479599999, "quote_volume": 30878.867847, "trades": 292, "taker_buy_base": 22417.91, "taker_buy_quote": 6883.875182 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.3082, "high": 0.3126, "low": 0.3074, "close": 0.3084, "volume": 388314.61, "close_time": 1765483199999, "quote_volume": 120625.937449, "trades": 559, "taker_buy_base": 154494.53, "taker_buy_quote": 48012.377677 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.3087, "high": 0.3138, "low": 0.3087, "close": 0.3133, "volume": 146474.49, "close_time": 1765486799999, "quote_volume": 45644.073698, "trades": 300, "taker_buy_base": 73862.6, "taker_buy_quote": 22996.364775 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.3137, "high": 0.322, "low": 0.3126, "close": 0.3195, "volume": 275468.75, "close_time": 1765490399999, "quote_volume": 87565.986625, "trades": 677, "taker_buy_base": 124588.42, "taker_buy_quote": 39568.254623 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.32, "high": 0.3211, "low": 0.3136, "close": 0.3157, "volume": 274967.87, "close_time": 1765493999999, "quote_volume": 87199.223096, "trades": 352, "taker_buy_base": 146410.83, "taker_buy_quote": 46442.962628 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.315, "high": 0.315, "low": 0.3126, "close": 0.3143, "volume": 110777.33, "close_time": 1765497599999, "quote_volume": 34685.500291, "trades": 162, "taker_buy_base": 34422.95, "taker_buy_quote": 10782.401175 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.3143, "high": 0.3167, "low": 0.309, "close": 0.3096, "volume": 300486.81, "close_time": 1765501199999, "quote_volume": 93381.674863, "trades": 588, "taker_buy_base": 126284.97, "taker_buy_quote": 39140.250188 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.3102, "high": 0.3144, "low": 0.3102, "close": 0.3117, "volume": 34806.5, "close_time": 1765504799999, "quote_volume": 10854.425307, "trades": 126, "taker_buy_base": 26951.42, "taker_buy_quote": 8401.418133 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.3116, "high": 0.3152, "low": 0.3116, "close": 0.3133, "volume": 111079.88, "close_time": 1765508399999, "quote_volume": 34738.223344, "trades": 310, "taker_buy_base": 68543.13, "taker_buy_quote": 21428.087365 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.3133, "high": 0.3138, "low": 0.3107, "close": 0.3111, "volume": 34419.93, "close_time": 1765511999999, "quote_volume": 10760.40356, "trades": 136, "taker_buy_base": 10001.71, "taker_buy_quote": 3119.17953 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.3112, "high": 0.3119, "low": 0.3108, "close": 0.3113, "volume": 89983.66, "close_time": 1765515599999, "quote_volume": 28041.353277, "trades": 208, "taker_buy_base": 37487.4, "taker_buy_quote": 11681.015852 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.3119, "high": 0.3164, "low": 0.3114, "close": 0.3164, "volume": 47404.02, "close_time": 1765519199999, "quote_volume": 14910.488551, "trades": 202, "taker_buy_base": 28538.21, "taker_buy_quote": 8972.68689 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.3167, "high": 0.32, "low": 0.316, "close": 0.3166, "volume": 36213.59, "close_time": 1765522799999, "quote_volume": 11523.85176, "trades": 299, "taker_buy_base": 20412.66, "taker_buy_quote": 6491.946528 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.3164, "high": 0.3167, "low": 0.3148, "close": 0.3148, "volume": 27397.1, "close_time": 1765526399999, "quote_volume": 8651.646941, "trades": 102, "taker_buy_base": 17338.4, "taker_buy_quote": 5476.972721 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.3147, "high": 0.3157, "low": 0.3132, "close": 0.3155, "volume": 136770.13, "close_time": 1765529999999, "quote_volume": 43025.496225, "trades": 302, "taker_buy_base": 74975.95, "taker_buy_quote": 23608.767819 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.3155, "high": 0.3179, "low": 0.3147, "close": 0.3177, "volume": 82860.25, "close_time": 1765533599999, "quote_volume": 26210.134815, "trades": 190, "taker_buy_base": 45069.18, "taker_buy_quote": 14267.7436 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.3174, "high": 0.3191, "low": 0.3173, "close": 0.3176, "volume": 22665.7, "close_time": 1765537199999, "quote_volume": 7211.160683, "trades": 91, "taker_buy_base": 13512.97, "taker_buy_quote": 4297.157622 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.3172, "high": 0.3185, "low": 0.3159, "close": 0.3185, "volume": 49013.29, "close_time": 1765540799999, "quote_volume": 15544.910487, "trades": 139, "taker_buy_base": 13555.02, "taker_buy_quote": 4302.725019 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.3184, "high": 0.3209, "low": 0.318, "close": 0.3208, "volume": 23307.22, "close_time": 1765544399999, "quote_volume": 7440.273525, "trades": 94, "taker_buy_base": 13556.76, "taker_buy_quote": 4329.438411 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.3202, "high": 0.3218, "low": 0.3193, "close": 0.3205, "volume": 58063.61, "close_time": 1765547999999, "quote_volume": 18612.798604, "trades": 184, "taker_buy_base": 31516.62, "taker_buy_quote": 10096.481332 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.3208, "high": 0.3221, "low": 0.3178, "close": 0.3186, "volume": 154176.64, "close_time": 1765551599999, "quote_volume": 49380.627513, "trades": 462, "taker_buy_base": 36222.61, "taker_buy_quote": 11591.024529 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.3182, "high": 0.3182, "low": 0.2993, "close": 0.3008, "volume": 765165.21, "close_time": 1765555199999, "quote_volume": 235753.665941, "trades": 1690, "taker_buy_base": 302771.26, "taker_buy_quote": 93341.804634 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.3006, "high": 0.3017, "low": 0.2942, "close": 0.2965, "volume": 686321.75, "close_time": 1765558799999, "quote_volume": 203889.731788, "trades": 1521, "taker_buy_base": 397097.9, "taker_buy_quote": 118259.552011 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.2972, "high": 0.3019, "low": 0.2972, "close": 0.2994, "volume": 220653.03, "close_time": 1765562399999, "quote_volume": 66055.400225, "trades": 446, "taker_buy_base": 144108.44, "taker_buy_quote": 43073.284294 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.2993, "high": 0.304, "low": 0.299, "close": 0.3011, "volume": 152575.71, "close_time": 1765565999999, "quote_volume": 46084.34544, "trades": 457, "taker_buy_base": 81954.52, "taker_buy_quote": 24758.769382 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.3015, "high": 0.3015, "low": 0.2989, "close": 0.3012, "volume": 146951.49, "close_time": 1765569599999, "quote_volume": 44085.426148, "trades": 454, "taker_buy_base": 36980.31, "taker_buy_quote": 11109.670934 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.3012, "high": 0.3027, "low": 0.3011, "close": 0.3023, "volume": 162589.69, "close_time": 1765573199999, "quote_volume": 49074.677462, "trades": 438, "taker_buy_base": 62065.92, "taker_buy_quote": 18732.409913 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.3022, "high": 0.3053, "low": 0.3018, "close": 0.304, "volume": 53086.15, "close_time": 1765576799999, "quote_volume": 16130.957039, "trades": 148, "taker_buy_base": 25144.11, "taker_buy_quote": 7644.121204 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.3041, "high": 0.308, "low": 0.3041, "close": 0.3074, "volume": 50539.1, "close_time": 1765580399999, "quote_volume": 15496.247341, "trades": 73, "taker_buy_base": 12717.2, "taker_buy_quote": 3903.114201 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.3082, "high": 0.3086, "low": 0.3067, "close": 0.3072, "volume": 46163.56, "close_time": 1765583999999, "quote_volume": 14228.774682, "trades": 155, "taker_buy_base": 36899.2, "taker_buy_quote": 11380.165897 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.308, "high": 0.3086, "low": 0.3072, "close": 0.3077, "volume": 21894.86, "close_time": 1765587599999, "quote_volume": 6742.664307, "trades": 93, "taker_buy_base": 13645.09, "taker_buy_quote": 4202.53778 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.3075, "high": 0.308, "low": 0.3065, "close": 0.3074, "volume": 20207.43, "close_time": 1765591199999, "quote_volume": 6208.62334, "trades": 58, "taker_buy_base": 14611.02, "taker_buy_quote": 4487.983702 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.3076, "high": 0.309, "low": 0.3076, "close": 0.309, "volume": 55197.97, "close_time": 1765594799999, "quote_volume": 17028.844629, "trades": 68, "taker_buy_base": 16462.78, "taker_buy_quote": 5080.805317 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.308, "high": 0.312, "low": 0.308, "close": 0.3108, "volume": 51609.34, "close_time": 1765598399999, "quote_volume": 16031.605253, "trades": 195, "taker_buy_base": 30406.72, "taker_buy_quote": 9446.851684 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.3109, "high": 0.3119, "low": 0.3103, "close": 0.3116, "volume": 14598.88, "close_time": 1765601999999, "quote_volume": 4541.76478, "trades": 51, "taker_buy_base": 9921.35, "taker_buy_quote": 3085.426762 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.3116, "high": 0.312, "low": 0.309, "close": 0.3091, "volume": 21375.77, "close_time": 1765605599999, "quote_volume": 6631.845946, "trades": 74, "taker_buy_base": 11107.39, "taker_buy_quote": 3454.095068 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.3087, "high": 0.3091, "low": 0.308, "close": 0.3082, "volume": 22317.81, "close_time": 1765609199999, "quote_volume": 6883.213972, "trades": 63, "taker_buy_base": 11859.77, "taker_buy_quote": 3658.616886 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.3089, "high": 0.3121, "low": 0.3089, "close": 0.3114, "volume": 81408.27, "close_time": 1765612799999, "quote_volume": 25237.787451, "trades": 222, "taker_buy_base": 42737.47, "taker_buy_quote": 13249.388448 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.3116, "high": 0.3139, "low": 0.3116, "close": 0.3129, "volume": 36390.09, "close_time": 1765616399999, "quote_volume": 11367.984519, "trades": 209, "taker_buy_base": 23626.75, "taker_buy_quote": 7383.486368 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.3131, "high": 0.314, "low": 0.3126, "close": 0.3127, "volume": 39187.46, "close_time": 1765619999999, "quote_volume": 12283.277594, "trades": 120, "taker_buy_base": 30559.83, "taker_buy_quote": 9579.714364 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.3125, "high": 0.3156, "low": 0.3125, "close": 0.315, "volume": 43353.01, "close_time": 1765623599999, "quote_volume": 13638.058826, "trades": 83, "taker_buy_base": 17866.98, "taker_buy_quote": 5606.755529 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.315, "high": 0.3152, "low": 0.3135, "close": 0.3147, "volume": 55914.82, "close_time": 1765627199999, "quote_volume": 17581.126785, "trades": 157, "taker_buy_base": 9949.41, "taker_buy_quote": 3126.415706 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.3152, "high": 0.3169, "low": 0.315, "close": 0.3167, "volume": 139712.19, "close_time": 1765630799999, "quote_volume": 44135.083658, "trades": 210, "taker_buy_base": 67275.44, "taker_buy_quote": 21287.708142 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.3169, "high": 0.317, "low": 0.3123, "close": 0.3125, "volume": 76462.82, "close_time": 1765634399999, "quote_volume": 24007.940281, "trades": 283, "taker_buy_base": 8583.53, "taker_buy_quote": 2699.463913 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.3122, "high": 0.3135, "low": 0.3111, "close": 0.3125, "volume": 46978.39, "close_time": 1765637999999, "quote_volume": 14666.13458, "trades": 140, "taker_buy_base": 28735.14, "taker_buy_quote": 8975.130566 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.3126, "high": 0.316, "low": 0.3126, "close": 0.3154, "volume": 30637.21, "close_time": 1765641599999, "quote_volume": 9645.337533, "trades": 109, "taker_buy_base": 10862.29, "taker_buy_quote": 3424.392737 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.3159, "high": 0.318, "low": 0.3159, "close": 0.3167, "volume": 42758.43, "close_time": 1765645199999, "quote_volume": 13556.589184, "trades": 161, "taker_buy_base": 21908.52, "taker_buy_quote": 6949.75586 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.3169, "high": 0.3171, "low": 0.3152, "close": 0.3158, "volume": 27981.61, "close_time": 1765648799999, "quote_volume": 8846.512824, "trades": 116, "taker_buy_base": 5258.37, "taker_buy_quote": 1662.415515 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.3153, "high": 0.3169, "low": 0.3153, "close": 0.3157, "volume": 15154.26, "close_time": 1765652399999, "quote_volume": 4793.717023, "trades": 53, "taker_buy_base": 3228.59, "taker_buy_quote": 1021.626633 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.3159, "high": 0.3163, "low": 0.3145, "close": 0.3145, "volume": 13064.86, "close_time": 1765655999999, "quote_volume": 4122.128965, "trades": 69, "taker_buy_base": 7537.4, "taker_buy_quote": 2379.110327 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.3147, "high": 0.3152, "low": 0.3143, "close": 0.3145, "volume": 13933.75, "close_time": 1765659599999, "quote_volume": 4385.994053, "trades": 42, "taker_buy_base": 5375.14, "taker_buy_quote": 1692.889133 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.3145, "high": 0.3151, "low": 0.3124, "close": 0.3151, "volume": 67954.44, "close_time": 1765663199999, "quote_volume": 21327.497196, "trades": 185, "taker_buy_base": 12441.16, "taker_buy_quote": 3910.471442 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.3152, "high": 0.3164, "low": 0.3143, "close": 0.315, "volume": 16841.52, "close_time": 1765666799999, "quote_volume": 5314.352081, "trades": 56, "taker_buy_base": 12336.35, "taker_buy_quote": 3894.43548 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.3154, "high": 0.3168, "low": 0.3154, "close": 0.3156, "volume": 23329.54, "close_time": 1765670399999, "quote_volume": 7379.40361, "trades": 94, "taker_buy_base": 16978.86, "taker_buy_quote": 5372.780229 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.3153, "high": 0.3155, "low": 0.314, "close": 0.315, "volume": 66957.01, "close_time": 1765673999999, "quote_volume": 21091.883072, "trades": 88, "taker_buy_base": 43571.36, "taker_buy_quote": 13726.431239 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.3149, "high": 0.3159, "low": 0.3142, "close": 0.3146, "volume": 16679.39, "close_time": 1765677599999, "quote_volume": 5253.611527, "trades": 66, "taker_buy_base": 7602.9, "taker_buy_quote": 2394.562861 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.3148, "high": 0.3158, "low": 0.3148, "close": 0.3148, "volume": 11813.13, "close_time": 1765681199999, "quote_volume": 3723.250596, "trades": 59, "taker_buy_base": 4308.02, "taker_buy_quote": 1358.408428 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.3153, "high": 0.3155, "low": 0.3132, "close": 0.3139, "volume": 9595.28, "close_time": 1765684799999, "quote_volume": 3012.789725, "trades": 36, "taker_buy_base": 6262.71, "taker_buy_quote": 1964.981527 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.3133, "high": 0.3136, "low": 0.3104, "close": 0.3108, "volume": 62975.19, "close_time": 1765688399999, "quote_volume": 19627.549253, "trades": 170, "taker_buy_base": 15931.08, "taker_buy_quote": 4963.502038 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.3108, "high": 0.3112, "low": 0.3096, "close": 0.311, "volume": 55987.53, "close_time": 1765691999999, "quote_volume": 17362.416941, "trades": 222, "taker_buy_base": 9035.19, "taker_buy_quote": 2804.412902 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.3104, "high": 0.3104, "low": 0.3077, "close": 0.3087, "volume": 135287.5, "close_time": 1765695599999, "quote_volume": 41836.083232, "trades": 196, "taker_buy_base": 17288.35, "taker_buy_quote": 5335.224175 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.3085, "high": 0.3097, "low": 0.3078, "close": 0.3086, "volume": 28546.52, "close_time": 1765699199999, "quote_volume": 8814.294248, "trades": 147, "taker_buy_base": 18070.58, "taker_buy_quote": 5580.316556 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.3086, "high": 0.3104, "low": 0.3071, "close": 0.3072, "volume": 205083.95, "close_time": 1765702799999, "quote_volume": 63365.060496, "trades": 164, "taker_buy_base": 129787.71, "taker_buy_quote": 40191.433487 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.3072, "high": 0.3083, "low": 0.307, "close": 0.3076, "volume": 32845.58, "close_time": 1765706399999, "quote_volume": 10098.630832, "trades": 66, "taker_buy_base": 9472.64, "taker_buy_quote": 2914.889247 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.3075, "high": 0.3084, "low": 0.3057, "close": 0.3073, "volume": 107458.98, "close_time": 1765709999999, "quote_volume": 32998.395821, "trades": 240, "taker_buy_base": 55907.68, "taker_buy_quote": 17180.791967 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.3071, "high": 0.3075, "low": 0.3023, "close": 0.3058, "volume": 128506.83, "close_time": 1765713599999, "quote_volume": 39196.431687, "trades": 358, "taker_buy_base": 56846.53, "taker_buy_quote": 17336.141247 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.3059, "high": 0.3089, "low": 0.3043, "close": 0.3074, "volume": 201060.8, "close_time": 1765717199999, "quote_volume": 61756.412263, "trades": 645, "taker_buy_base": 165149.78, "taker_buy_quote": 50717.694987 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.3072, "high": 0.3074, "low": 0.3055, "close": 0.3074, "volume": 39331.03, "close_time": 1765720799999, "quote_volume": 12051.766955, "trades": 178, "taker_buy_base": 29536.05, "taker_buy_quote": 9048.239448 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.3076, "high": 0.3082, "low": 0.303, "close": 0.3042, "volume": 84625.31, "close_time": 1765724399999, "quote_volume": 25787.731692, "trades": 299, "taker_buy_base": 16941.14, "taker_buy_quote": 5176.77162 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.3039, "high": 0.3052, "low": 0.303, "close": 0.3038, "volume": 91032.07, "close_time": 1765727999999, "quote_volume": 27676.313964, "trades": 301, "taker_buy_base": 28961.75, "taker_buy_quote": 8816.477057 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.3035, "high": 0.3058, "low": 0.3026, "close": 0.3038, "volume": 59742.65, "close_time": 1765731599999, "quote_volume": 18176.83528, "trades": 210, "taker_buy_base": 41206.94, "taker_buy_quote": 12544.867627 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.3041, "high": 0.3041, "low": 0.2997, "close": 0.3006, "volume": 54910.21, "close_time": 1765735199999, "quote_volume": 16515.230741, "trades": 266, "taker_buy_base": 25159.19, "taker_buy_quote": 7571.711942 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.3002, "high": 0.3027, "low": 0.3001, "close": 0.3025, "volume": 74719.99, "close_time": 1765738799999, "quote_volume": 22511.122274, "trades": 207, "taker_buy_base": 51148.15, "taker_buy_quote": 15413.177615 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.3022, "high": 0.3022, "low": 0.2999, "close": 0.3006, "volume": 56609.9, "close_time": 1765742399999, "quote_volume": 17016.935473, "trades": 176, "taker_buy_base": 23209.67, "taker_buy_quote": 6977.025389 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.3006, "high": 0.3036, "low": 0.299, "close": 0.3016, "volume": 238776.56, "close_time": 1765745999999, "quote_volume": 72041.939813, "trades": 748, "taker_buy_base": 192647.36, "taker_buy_quote": 58164.195576 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.3015, "high": 0.3028, "low": 0.2992, "close": 0.2998, "volume": 40345.58, "close_time": 1765749599999, "quote_volume": 12141.439463, "trades": 203, "taker_buy_base": 19313.93, "taker_buy_quote": 5813.94212 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.3003, "high": 0.3016, "low": 0.299, "close": 0.3012, "volume": 57485.81, "close_time": 1765753199999, "quote_volume": 17285.812666, "trades": 98, "taker_buy_base": 27322.55, "taker_buy_quote": 8223.569737 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.3019, "high": 0.3029, "low": 0.2965, "close": 0.3008, "volume": 117815.62, "close_time": 1765756799999, "quote_volume": 35277.056084, "trades": 416, "taker_buy_base": 41440.12, "taker_buy_quote": 12397.68873 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.3009, "high": 0.3039, "low": 0.2999, "close": 0.3037, "volume": 54865.32, "close_time": 1765760399999, "quote_volume": 16577.685047, "trades": 165, "taker_buy_base": 42871.64, "taker_buy_quote": 12956.038256 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.3037, "high": 0.3087, "low": 0.303, "close": 0.3075, "volume": 67959.86, "close_time": 1765763999999, "quote_volume": 20726.529966, "trades": 159, "taker_buy_base": 21717.03, "taker_buy_quote": 6648.266243 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.308, "high": 0.313, "low": 0.3077, "close": 0.3079, "volume": 75004.13, "close_time": 1765767599999, "quote_volume": 23296.895648, "trades": 236, "taker_buy_base": 48969.88, "taker_buy_quote": 15214.415655 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.3079, "high": 0.3091, "low": 0.3072, "close": 0.3086, "volume": 19316.28, "close_time": 1765771199999, "quote_volume": 5957.844448, "trades": 62, "taker_buy_base": 9620.88, "taker_buy_quote": 2968.300314 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.3086, "high": 0.3101, "low": 0.3085, "close": 0.3101, "volume": 13161.66, "close_time": 1765774799999, "quote_volume": 4072.308302, "trades": 64, "taker_buy_base": 7446.2, "taker_buy_quote": 2304.885794 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.3102, "high": 0.3139, "low": 0.3094, "close": 0.3139, "volume": 67347.65, "close_time": 1765778399999, "quote_volume": 20987.842042, "trades": 175, "taker_buy_base": 52206.84, "taker_buy_quote": 16272.902573 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.3139, "high": 0.3149, "low": 0.3115, "close": 0.3126, "volume": 68944.44, "close_time": 1765781999999, "quote_volume": 21558.209157, "trades": 135, "taker_buy_base": 23019.84, "taker_buy_quote": 7219.060127 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.3128, "high": 0.3135, "low": 0.3083, "close": 0.3098, "volume": 111849.28, "close_time": 1765785599999, "quote_volume": 34645.201541, "trades": 157, "taker_buy_base": 56893.8, "taker_buy_quote": 17626.706644 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.3098, "high": 0.311, "low": 0.3088, "close": 0.3092, "volume": 33148.39, "close_time": 1765789199999, "quote_volume": 10282.176933, "trades": 105, "taker_buy_base": 17702.57, "taker_buy_quote": 5484.304494 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.3093, "high": 0.3109, "low": 0.3092, "close": 0.3104, "volume": 19959.03, "close_time": 1765792799999, "quote_volume": 6188.002747, "trades": 67, "taker_buy_base": 9319.6, "taker_buy_quote": 2891.410807 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.3104, "high": 0.3128, "low": 0.3099, "close": 0.311, "volume": 36810.63, "close_time": 1765796399999, "quote_volume": 11449.670498, "trades": 113, "taker_buy_base": 22398.3, "taker_buy_quote": 6967.870225 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.3107, "high": 0.3115, "low": 0.3089, "close": 0.3099, "volume": 42689.25, "close_time": 1765799999999, "quote_volume": 13225.59826, "trades": 120, "taker_buy_base": 20339.68, "taker_buy_quote": 6297.685715 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.3099, "high": 0.317, "low": 0.3092, "close": 0.3136, "volume": 162604.19, "close_time": 1765803599999, "quote_volume": 51029.133038, "trades": 728, "taker_buy_base": 96045.3, "taker_buy_quote": 30111.076568 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.3137, "high": 0.314, "low": 0.308, "close": 0.3096, "volume": 123079.06, "close_time": 1765807199999, "quote_volume": 38179.954033, "trades": 796, "taker_buy_base": 77977.57, "taker_buy_quote": 24198.299725 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.3096, "high": 0.3138, "low": 0.3014, "close": 0.3048, "volume": 181089.7, "close_time": 1765810799999, "quote_volume": 55911.378981, "trades": 761, "taker_buy_base": 64892.74, "taker_buy_quote": 20108.330363 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.304, "high": 0.3049, "low": 0.2911, "close": 0.2924, "volume": 257560.15, "close_time": 1765814399999, "quote_volume": 76318.22636, "trades": 767, "taker_buy_base": 132684.71, "taker_buy_quote": 39260.017121 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.2922, "high": 0.293, "low": 0.2861, "close": 0.2877, "volume": 219282.76, "close_time": 1765817999999, "quote_volume": 63436.647655, "trades": 376, "taker_buy_base": 78053.05, "taker_buy_quote": 22651.122008 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.2883, "high": 0.2886, "low": 0.2846, "close": 0.2856, "volume": 85072.44, "close_time": 1765821599999, "quote_volume": 24444.019732, "trades": 177, "taker_buy_base": 54295.82, "taker_buy_quote": 15615.642196 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.285, "high": 0.2871, "low": 0.2816, "close": 0.2871, "volume": 180878.52, "close_time": 1765825199999, "quote_volume": 51457.802038, "trades": 332, "taker_buy_base": 66638.66, "taker_buy_quote": 18936.369435 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.2872, "high": 0.291, "low": 0.2869, "close": 0.2878, "volume": 122936.81, "close_time": 1765828799999, "quote_volume": 35530.084765, "trades": 276, "taker_buy_base": 46924.23, "taker_buy_quote": 13587.685647 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.287, "high": 0.2872, "low": 0.2835, "close": 0.2852, "volume": 109646.43, "close_time": 1765832399999, "quote_volume": 31326.891459, "trades": 298, "taker_buy_base": 55107.71, "taker_buy_quote": 15761.873657 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.2854, "high": 0.2897, "low": 0.2846, "close": 0.289, "volume": 51666.0, "close_time": 1765835999999, "quote_volume": 14852.382656, "trades": 148, "taker_buy_base": 19119.39, "taker_buy_quote": 5508.81222 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.2892, "high": 0.2908, "low": 0.2881, "close": 0.2908, "volume": 36782.94, "close_time": 1765839599999, "quote_volume": 10637.859169, "trades": 67, "taker_buy_base": 10746.01, "taker_buy_quote": 3112.072153 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.291, "high": 0.2933, "low": 0.2909, "close": 0.2924, "volume": 66760.09, "close_time": 1765843199999, "quote_volume": 19472.489836, "trades": 146, "taker_buy_base": 13282.71, "taker_buy_quote": 3885.240489 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.2929, "high": 0.2935, "low": 0.2885, "close": 0.2885, "volume": 66414.27, "close_time": 1765846799999, "quote_volume": 19256.664983, "trades": 171, "taker_buy_base": 14078.14, "taker_buy_quote": 4096.443214 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.2883, "high": 0.2902, "low": 0.2868, "close": 0.2871, "volume": 80349.95, "close_time": 1765850399999, "quote_volume": 23130.637628, "trades": 181, "taker_buy_base": 13448.85, "taker_buy_quote": 3872.474953 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.2872, "high": 0.2905, "low": 0.2863, "close": 0.289, "volume": 25288.1, "close_time": 1765853999999, "quote_volume": 7308.887186, "trades": 119, "taker_buy_base": 13442.2, "taker_buy_quote": 3887.833289 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.289, "high": 0.2897, "low": 0.2864, "close": 0.2892, "volume": 58144.3, "close_time": 1765857599999, "quote_volume": 16774.200656, "trades": 179, "taker_buy_base": 19462.26, "taker_buy_quote": 5617.748965 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.2894, "high": 0.2899, "low": 0.283, "close": 0.2869, "volume": 62136.82, "close_time": 1765861199999, "quote_volume": 17769.119412, "trades": 182, "taker_buy_base": 30505.57, "taker_buy_quote": 8748.52921 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.2866, "high": 0.288, "low": 0.2862, "close": 0.2867, "volume": 53304.1, "close_time": 1765864799999, "quote_volume": 15293.730683, "trades": 129, "taker_buy_base": 39277.25, "taker_buy_quote": 11273.769411 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.2867, "high": 0.289, "low": 0.2867, "close": 0.289, "volume": 21199.95, "close_time": 1765868399999, "quote_volume": 6098.182665, "trades": 61, "taker_buy_base": 13817.74, "taker_buy_quote": 3975.419768 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.2885, "high": 0.2893, "low": 0.2833, "close": 0.2843, "volume": 37461.58, "close_time": 1765871999999, "quote_volume": 10686.34013, "trades": 136, "taker_buy_base": 16404.59, "taker_buy_quote": 4679.375992 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.2844, "high": 0.2874, "low": 0.2841, "close": 0.286, "volume": 37496.59, "close_time": 1765875599999, "quote_volume": 10713.095481, "trades": 180, "taker_buy_base": 11738.44, "taker_buy_quote": 3353.833318 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.2862, "high": 0.2866, "low": 0.2853, "close": 0.2862, "volume": 28038.12, "close_time": 1765879199999, "quote_volume": 8011.957948, "trades": 179, "taker_buy_base": 12265.88, "taker_buy_quote": 3506.435945 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.2863, "high": 0.2939, "low": 0.2858, "close": 0.2922, "volume": 65792.72, "close_time": 1765882799999, "quote_volume": 19116.42436, "trades": 329, "taker_buy_base": 30274.31, "taker_buy_quote": 8797.014894 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.2922, "high": 0.2961, "low": 0.2914, "close": 0.2959, "volume": 108210.93, "close_time": 1765886399999, "quote_volume": 31926.520817, "trades": 205, "taker_buy_base": 46737.53, "taker_buy_quote": 13783.289437 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.2961, "high": 0.2966, "low": 0.2933, "close": 0.2939, "volume": 28731.36, "close_time": 1765889999999, "quote_volume": 8475.612647, "trades": 103, "taker_buy_base": 10258.72, "taker_buy_quote": 3026.672909 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.2932, "high": 0.2977, "low": 0.2899, "close": 0.2906, "volume": 195381.97, "close_time": 1765893599999, "quote_volume": 57304.424577, "trades": 442, "taker_buy_base": 89610.18, "taker_buy_quote": 26339.497845 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.291, "high": 0.2961, "low": 0.2878, "close": 0.2931, "volume": 141090.99, "close_time": 1765897199999, "quote_volume": 41239.977938, "trades": 447, "taker_buy_base": 61646.4, "taker_buy_quote": 18028.419574 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.2934, "high": 0.2978, "low": 0.2902, "close": 0.2962, "volume": 121152.94, "close_time": 1765900799999, "quote_volume": 35588.849493, "trades": 402, "taker_buy_base": 56352.19, "taker_buy_quote": 16590.117243 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.2966, "high": 0.297, "low": 0.2936, "close": 0.2954, "volume": 44533.74, "close_time": 1765904399999, "quote_volume": 13152.204844, "trades": 140, "taker_buy_base": 21789.6, "taker_buy_quote": 6427.096051 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.2958, "high": 0.298, "low": 0.2931, "close": 0.2933, "volume": 63960.72, "close_time": 1765907999999, "quote_volume": 18891.357354, "trades": 159, "taker_buy_base": 33643.07, "taker_buy_quote": 9941.138507 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.2933, "high": 0.2969, "low": 0.2925, "close": 0.295, "volume": 52536.49, "close_time": 1765911599999, "quote_volume": 15443.627476, "trades": 131, "taker_buy_base": 14824.22, "taker_buy_quote": 4365.786277 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.2946, "high": 0.2952, "low": 0.2913, "close": 0.2937, "volume": 104860.78, "close_time": 1765915199999, "quote_volume": 30747.870586, "trades": 188, "taker_buy_base": 83097.82, "taker_buy_quote": 24380.190273 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.2935, "high": 0.2949, "low": 0.2928, "close": 0.294, "volume": 50784.21, "close_time": 1765918799999, "quote_volume": 14918.488014, "trades": 136, "taker_buy_base": 27651.27, "taker_buy_quote": 8127.48052 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.2939, "high": 0.2949, "low": 0.2931, "close": 0.2941, "volume": 42353.36, "close_time": 1765922399999, "quote_volume": 12446.260516, "trades": 87, "taker_buy_base": 34868.65, "taker_buy_quote": 10248.781857 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.2944, "high": 0.2944, "low": 0.293, "close": 0.293, "volume": 90055.47, "close_time": 1765925999999, "quote_volume": 26453.861053, "trades": 84, "taker_buy_base": 27380.05, "taker_buy_quote": 8041.191614 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.2931, "high": 0.2934, "low": 0.2921, "close": 0.2933, "volume": 33475.21, "close_time": 1765929599999, "quote_volume": 9792.559268, "trades": 65, "taker_buy_base": 16750.0, "taker_buy_quote": 4903.694628 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2933, "high": 0.2933, "low": 0.2915, "close": 0.2919, "volume": 40779.77, "close_time": 1765933199999, "quote_volume": 11914.099983, "trades": 83, "taker_buy_base": 7206.99, "taker_buy_quote": 2106.700206 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.2922, "high": 0.2958, "low": 0.2922, "close": 0.2927, "volume": 60779.59, "close_time": 1765936799999, "quote_volume": 17918.91959, "trades": 149, "taker_buy_base": 45861.79, "taker_buy_quote": 13529.586451 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.2932, "high": 0.2947, "low": 0.29, "close": 0.2941, "volume": 188862.68, "close_time": 1765940399999, "quote_volume": 55091.317064, "trades": 263, "taker_buy_base": 47295.24, "taker_buy_quote": 13795.747305 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.2944, "high": 0.2953, "low": 0.2914, "close": 0.2918, "volume": 27474.72, "close_time": 1765943999999, "quote_volume": 8061.758006, "trades": 110, "taker_buy_base": 11616.45, "taker_buy_quote": 3408.991599 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.2921, "high": 0.2925, "low": 0.29, "close": 0.2905, "volume": 52200.72, "close_time": 1765947599999, "quote_volume": 15169.824365, "trades": 137, "taker_buy_base": 37289.17, "taker_buy_quote": 10836.268817 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.2905, "high": 0.2919, "low": 0.2886, "close": 0.2904, "volume": 40543.3, "close_time": 1765951199999, "quote_volume": 11757.381345, "trades": 117, "taker_buy_base": 27257.86, "taker_buy_quote": 7901.227839 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.2903, "high": 0.292, "low": 0.2903, "close": 0.2904, "volume": 21270.46, "close_time": 1765954799999, "quote_volume": 6194.449059, "trades": 82, "taker_buy_base": 17485.99, "taker_buy_quote": 5093.477813 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.2904, "high": 0.2918, "low": 0.2897, "close": 0.2898, "volume": 53484.85, "close_time": 1765958399999, "quote_volume": 15527.280293, "trades": 139, "taker_buy_base": 25041.75, "taker_buy_quote": 7275.928445 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.2894, "high": 0.2894, "low": 0.2872, "close": 0.2882, "volume": 81423.63, "close_time": 1765961999999, "quote_volume": 23467.397595, "trades": 147, "taker_buy_base": 65073.68, "taker_buy_quote": 18748.832537 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.2879, "high": 0.2883, "low": 0.2866, "close": 0.2875, "volume": 40492.6, "close_time": 1765965599999, "quote_volume": 11644.973852, "trades": 101, "taker_buy_base": 33110.67, "taker_buy_quote": 9524.082161 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.2874, "high": 0.2882, "low": 0.2857, "close": 0.287, "volume": 113359.69, "close_time": 1765969199999, "quote_volume": 32527.534655, "trades": 190, "taker_buy_base": 36706.73, "taker_buy_quote": 10541.409604 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.2872, "high": 0.29, "low": 0.2871, "close": 0.2896, "volume": 26848.88, "close_time": 1765972799999, "quote_volume": 7766.028662, "trades": 72, "taker_buy_base": 11083.08, "taker_buy_quote": 3205.489792 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.2895, "high": 0.2904, "low": 0.2883, "close": 0.2892, "volume": 21109.92, "close_time": 1765976399999, "quote_volume": 6114.200542, "trades": 92, "taker_buy_base": 15699.75, "taker_buy_quote": 4548.388278 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.2893, "high": 0.2934, "low": 0.2883, "close": 0.2931, "volume": 81169.56, "close_time": 1765979999999, "quote_volume": 23636.158652, "trades": 189, "taker_buy_base": 46555.43, "taker_buy_quote": 13555.71728 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.2935, "high": 0.2998, "low": 0.2872, "close": 0.2997, "volume": 360990.73, "close_time": 1765983599999, "quote_volume": 106608.612314, "trades": 572, "taker_buy_base": 272432.13, "taker_buy_quote": 80524.812019 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.2997, "high": 0.3062, "low": 0.2868, "close": 0.2875, "volume": 519645.18, "close_time": 1765987199999, "quote_volume": 155500.498318, "trades": 1183, "taker_buy_base": 283360.31, "taker_buy_quote": 84866.882427 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.2873, "high": 0.2896, "low": 0.2765, "close": 0.2805, "volume": 885525.07, "close_time": 1765990799999, "quote_volume": 251809.285156, "trades": 1015, "taker_buy_base": 240510.0, "taker_buy_quote": 67438.375363 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.2799, "high": 0.2813, "low": 0.2748, "close": 0.2755, "volume": 92738.37, "close_time": 1765994399999, "quote_volume": 25735.916998, "trades": 303, "taker_buy_base": 53344.52, "taker_buy_quote": 14801.300524 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.2764, "high": 0.2791, "low": 0.2727, "close": 0.2732, "volume": 102861.02, "close_time": 1765997999999, "quote_volume": 28446.089299, "trades": 260, "taker_buy_base": 53759.37, "taker_buy_quote": 14875.487088 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.2732, "high": 0.2763, "low": 0.2712, "close": 0.2761, "volume": 114128.57, "close_time": 1766001599999, "quote_volume": 31141.656338, "trades": 282, "taker_buy_base": 48457.21, "taker_buy_quote": 13241.674735 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.2759, "high": 0.2788, "low": 0.2748, "close": 0.2756, "volume": 63386.74, "close_time": 1766005199999, "quote_volume": 17533.979407, "trades": 332, "taker_buy_base": 31585.02, "taker_buy_quote": 8742.812155 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.2756, "high": 0.2765, "low": 0.2719, "close": 0.2724, "volume": 47249.04, "close_time": 1766008799999, "quote_volume": 12955.220625, "trades": 274, "taker_buy_base": 22320.24, "taker_buy_quote": 6117.565587 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.2724, "high": 0.2739, "low": 0.2697, "close": 0.2738, "volume": 70023.72, "close_time": 1766012399999, "quote_volume": 19036.559691, "trades": 146, "taker_buy_base": 32096.55, "taker_buy_quote": 8720.508428 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.2735, "high": 0.2735, "low": 0.2716, "close": 0.2733, "volume": 57338.23, "close_time": 1766015999999, "quote_volume": 15624.56331, "trades": 119, "taker_buy_base": 21349.95, "taker_buy_quote": 5822.319745 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.2735, "high": 0.2738, "low": 0.2723, "close": 0.2737, "volume": 42865.48, "close_time": 1766019599999, "quote_volume": 11701.471217, "trades": 103, "taker_buy_base": 25852.23, "taker_buy_quote": 7058.753932 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.2727, "high": 0.2727, "low": 0.2699, "close": 0.2712, "volume": 50841.74, "close_time": 1766023199999, "quote_volume": 13781.298417, "trades": 126, "taker_buy_base": 8838.6, "taker_buy_quote": 2394.272802 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.2712, "high": 0.2745, "low": 0.2705, "close": 0.2727, "volume": 47323.59, "close_time": 1766026799999, "quote_volume": 12884.792356, "trades": 115, "taker_buy_base": 27752.09, "taker_buy_quote": 7545.624154 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.2726, "high": 0.2726, "low": 0.2691, "close": 0.2702, "volume": 41161.16, "close_time": 1766030399999, "quote_volume": 11133.358222, "trades": 129, "taker_buy_base": 21348.23, "taker_buy_quote": 5771.96568 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.2702, "high": 0.2716, "low": 0.27, "close": 0.2711, "volume": 59012.71, "close_time": 1766033999999, "quote_volume": 15974.193952, "trades": 325, "taker_buy_base": 34847.92, "taker_buy_quote": 9433.4917 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.2704, "high": 0.2707, "low": 0.2666, "close": 0.2675, "volume": 73789.36, "close_time": 1766037599999, "quote_volume": 19795.07562, "trades": 162, "taker_buy_base": 42910.33, "taker_buy_quote": 11507.086499 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.2673, "high": 0.2694, "low": 0.267, "close": 0.2692, "volume": 40644.54, "close_time": 1766041199999, "quote_volume": 10907.067159, "trades": 124, "taker_buy_base": 22507.53, "taker_buy_quote": 6041.716526 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.2697, "high": 0.2712, "low": 0.2689, "close": 0.2703, "volume": 42260.43, "close_time": 1766044799999, "quote_volume": 11413.443866, "trades": 141, "taker_buy_base": 24561.77, "taker_buy_quote": 6635.00615 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.2702, "high": 0.2749, "low": 0.2702, "close": 0.2727, "volume": 180675.46, "close_time": 1766048399999, "quote_volume": 49312.525249, "trades": 362, "taker_buy_base": 86639.51, "taker_buy_quote": 23671.581897 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.2727, "high": 0.2736, "low": 0.2723, "close": 0.2726, "volume": 32585.47, "close_time": 1766051999999, "quote_volume": 8891.189546, "trades": 126, "taker_buy_base": 24079.84, "taker_buy_quote": 6571.919731 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.2728, "high": 0.2752, "low": 0.2728, "close": 0.2748, "volume": 30926.11, "close_time": 1766055599999, "quote_volume": 8496.135681, "trades": 102, "taker_buy_base": 18503.19, "taker_buy_quote": 5084.738736 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.2749, "high": 0.2749, "low": 0.2732, "close": 0.2742, "volume": 38456.93, "close_time": 1766059199999, "quote_volume": 10531.002086, "trades": 140, "taker_buy_base": 17648.13, "taker_buy_quote": 4835.064383 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.2742, "high": 0.2755, "low": 0.2736, "close": 0.2754, "volume": 27641.56, "close_time": 1766062799999, "quote_volume": 7590.2286, "trades": 111, "taker_buy_base": 14013.61, "taker_buy_quote": 3849.986833 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.2757, "high": 0.2847, "low": 0.2757, "close": 0.2847, "volume": 171295.52, "close_time": 1766066399999, "quote_volume": 48071.335852, "trades": 532, "taker_buy_base": 91173.36, "taker_buy_quote": 25551.921003 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.2848, "high": 0.287, "low": 0.2788, "close": 0.2807, "volume": 125535.86, "close_time": 1766069999999, "quote_volume": 35561.398848, "trades": 410, "taker_buy_base": 60763.24, "taker_buy_quote": 17206.005295 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.2813, "high": 0.2858, "low": 0.2791, "close": 0.2823, "volume": 137551.95, "close_time": 1766073599999, "quote_volume": 39004.730475, "trades": 410, "taker_buy_base": 91459.03, "taker_buy_quote": 25946.853242 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.2825, "high": 0.2828, "low": 0.2787, "close": 0.2812, "volume": 63215.54, "close_time": 1766077199999, "quote_volume": 17745.333005, "trades": 207, "taker_buy_base": 30229.09, "taker_buy_quote": 8485.09941 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.2803, "high": 0.2803, "low": 0.262, "close": 0.2663, "volume": 354921.84, "close_time": 1766080799999, "quote_volume": 95322.79819, "trades": 857, "taker_buy_base": 174633.72, "taker_buy_quote": 46820.841114 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.2668, "high": 0.2702, "low": 0.2614, "close": 0.2623, "volume": 109070.15, "close_time": 1766084399999, "quote_volume": 28942.626293, "trades": 318, "taker_buy_base": 40703.16, "taker_buy_quote": 10819.388411 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.2617, "high": 0.2637, "low": 0.255, "close": 0.2555, "volume": 172353.8, "close_time": 1766087999999, "quote_volume": 44709.140404, "trades": 539, "taker_buy_base": 67966.46, "taker_buy_quote": 17711.247825 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.2558, "high": 0.2594, "low": 0.2556, "close": 0.2565, "volume": 83539.65, "close_time": 1766091599999, "quote_volume": 21531.650535, "trades": 277, "taker_buy_base": 42510.29, "taker_buy_quote": 10954.94524 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.2569, "high": 0.2638, "low": 0.2569, "close": 0.2638, "volume": 173950.52, "close_time": 1766095199999, "quote_volume": 45377.95329, "trades": 402, "taker_buy_base": 127026.3, "taker_buy_quote": 33122.126368 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.2639, "high": 0.2652, "low": 0.263, "close": 0.2638, "volume": 69979.48, "close_time": 1766098799999, "quote_volume": 18482.187664, "trades": 133, "taker_buy_base": 26209.76, "taker_buy_quote": 6927.396687 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.2632, "high": 0.2632, "low": 0.2597, "close": 0.2598, "volume": 44087.37, "close_time": 1766102399999, "quote_volume": 11524.699216, "trades": 122, "taker_buy_base": 13591.48, "taker_buy_quote": 3555.521491 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.2598, "high": 0.2611, "low": 0.2573, "close": 0.2587, "volume": 43656.41, "close_time": 1766105999999, "quote_volume": 11335.444511, "trades": 142, "taker_buy_base": 20196.52, "taker_buy_quote": 5239.598349 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.2585, "high": 0.2585, "low": 0.256, "close": 0.2576, "volume": 45237.8, "close_time": 1766109599999, "quote_volume": 11636.413124, "trades": 175, "taker_buy_base": 22682.49, "taker_buy_quote": 5836.001391 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.2569, "high": 0.2591, "low": 0.2564, "close": 0.2583, "volume": 89886.54, "close_time": 1766113199999, "quote_volume": 23178.975069, "trades": 198, "taker_buy_base": 47835.18, "taker_buy_quote": 12338.512078 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.258, "high": 0.2686, "low": 0.258, "close": 0.2648, "volume": 149176.14, "close_time": 1766116799999, "quote_volume": 39414.135465, "trades": 429, "taker_buy_base": 93645.08, "taker_buy_quote": 24718.038546 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.2649, "high": 0.267, "low": 0.2645, "close": 0.2654, "volume": 43826.85, "close_time": 1766120399999, "quote_volume": 11638.332924, "trades": 148, "taker_buy_base": 22219.29, "taker_buy_quote": 5897.721257 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.2649, "high": 0.2651, "low": 0.2635, "close": 0.2639, "volume": 67834.09, "close_time": 1766123999999, "quote_volume": 17907.545371, "trades": 165, "taker_buy_base": 27981.71, "taker_buy_quote": 7387.265761 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.2641, "high": 0.2654, "low": 0.2633, "close": 0.2652, "volume": 38344.77, "close_time": 1766127599999, "quote_volume": 10126.724225, "trades": 116, "taker_buy_base": 25152.74, "taker_buy_quote": 6641.953337 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.266, "high": 0.2708, "low": 0.2659, "close": 0.2682, "volume": 90439.37, "close_time": 1766131199999, "quote_volume": 24253.727732, "trades": 266, "taker_buy_base": 30703.4, "taker_buy_quote": 8204.918554 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.2683, "high": 0.2697, "low": 0.2678, "close": 0.2693, "volume": 69183.96, "close_time": 1766134799999, "quote_volume": 18611.623798, "trades": 197, "taker_buy_base": 14227.65, "taker_buy_quote": 3826.241779 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.2696, "high": 0.2696, "low": 0.2659, "close": 0.267, "volume": 23940.73, "close_time": 1766138399999, "quote_volume": 6401.679081, "trades": 91, "taker_buy_base": 16291.06, "taker_buy_quote": 4352.921166 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.2668, "high": 0.268, "low": 0.2667, "close": 0.267, "volume": 20937.07, "close_time": 1766141999999, "quote_volume": 5595.114145, "trades": 79, "taker_buy_base": 17609.41, "taker_buy_quote": 4705.871337 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.2666, "high": 0.2686, "low": 0.2661, "close": 0.2678, "volume": 44857.46, "close_time": 1766145599999, "quote_volume": 12001.641444, "trades": 142, "taker_buy_base": 21556.29, "taker_buy_quote": 5767.834546 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.2678, "high": 0.269, "low": 0.2668, "close": 0.2681, "volume": 61907.29, "close_time": 1766149199999, "quote_volume": 16586.028412, "trades": 156, "taker_buy_base": 34566.92, "taker_buy_quote": 9270.790594 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.2684, "high": 0.2703, "low": 0.2684, "close": 0.2703, "volume": 59168.11, "close_time": 1766152799999, "quote_volume": 15958.233515, "trades": 160, "taker_buy_base": 29121.41, "taker_buy_quote": 7857.178462 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.2698, "high": 0.2768, "low": 0.2693, "close": 0.2745, "volume": 123260.57, "close_time": 1766156399999, "quote_volume": 33522.807611, "trades": 382, "taker_buy_base": 72724.98, "taker_buy_quote": 19781.567224 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.2745, "high": 0.28, "low": 0.2723, "close": 0.2741, "volume": 108189.56, "close_time": 1766159999999, "quote_volume": 29838.764903, "trades": 384, "taker_buy_base": 58676.34, "taker_buy_quote": 16187.999313 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.2745, "high": 0.2817, "low": 0.2744, "close": 0.2768, "volume": 70279.94, "close_time": 1766163599999, "quote_volume": 19575.245051, "trades": 205, "taker_buy_base": 28972.21, "taker_buy_quote": 8075.805578 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.2769, "high": 0.2798, "low": 0.272, "close": 0.272, "volume": 140569.33, "close_time": 1766167199999, "quote_volume": 38706.604847, "trades": 342, "taker_buy_base": 58890.82, "taker_buy_quote": 16294.438632 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.2721, "high": 0.2777, "low": 0.2719, "close": 0.2767, "volume": 77417.85, "close_time": 1766170799999, "quote_volume": 21266.247111, "trades": 195, "taker_buy_base": 37648.88, "taker_buy_quote": 10312.975297 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.277, "high": 0.2837, "low": 0.277, "close": 0.2822, "volume": 185183.88, "close_time": 1766174399999, "quote_volume": 52040.468013, "trades": 272, "taker_buy_base": 108232.12, "taker_buy_quote": 30448.549194 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.2822, "high": 0.2841, "low": 0.2805, "close": 0.2814, "volume": 179253.91, "close_time": 1766177999999, "quote_volume": 50433.259119, "trades": 193, "taker_buy_base": 133200.88, "taker_buy_quote": 37457.382966 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.2813, "high": 0.2814, "low": 0.2798, "close": 0.2798, "volume": 78891.33, "close_time": 1766181599999, "quote_volume": 22128.885505, "trades": 202, "taker_buy_base": 28704.56, "taker_buy_quote": 8052.120474 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.2802, "high": 0.2827, "low": 0.2802, "close": 0.2816, "volume": 84502.61, "close_time": 1766185199999, "quote_volume": 23783.987225, "trades": 252, "taker_buy_base": 66627.9, "taker_buy_quote": 18751.24936 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.2815, "high": 0.2815, "low": 0.2794, "close": 0.2794, "volume": 23121.09, "close_time": 1766188799999, "quote_volume": 6476.839402, "trades": 59, "taker_buy_base": 4927.26, "taker_buy_quote": 1380.527658 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.2797, "high": 0.2799, "low": 0.2788, "close": 0.2792, "volume": 34367.15, "close_time": 1766192399999, "quote_volume": 9594.959612, "trades": 117, "taker_buy_base": 21576.89, "taker_buy_quote": 6025.638752 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.2793, "high": 0.2804, "low": 0.2778, "close": 0.2781, "volume": 24337.16, "close_time": 1766195999999, "quote_volume": 6778.715675, "trades": 104, "taker_buy_base": 7826.25, "taker_buy_quote": 2180.726763 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.2782, "high": 0.2787, "low": 0.2776, "close": 0.2783, "volume": 35552.69, "close_time": 1766199599999, "quote_volume": 9885.32726, "trades": 87, "taker_buy_base": 8323.99, "taker_buy_quote": 2315.649385 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.2782, "high": 0.2797, "low": 0.2773, "close": 0.2785, "volume": 30610.07, "close_time": 1766203199999, "quote_volume": 8535.045396, "trades": 106, "taker_buy_base": 17118.32, "taker_buy_quote": 4773.941469 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.2784, "high": 0.2785, "low": 0.2761, "close": 0.2763, "volume": 61279.23, "close_time": 1766206799999, "quote_volume": 16976.929862, "trades": 150, "taker_buy_base": 26860.31, "taker_buy_quote": 7435.070276 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.2764, "high": 0.2774, "low": 0.2754, "close": 0.2762, "volume": 80672.12, "close_time": 1766210399999, "quote_volume": 22279.770339, "trades": 178, "taker_buy_base": 49317.01, "taker_buy_quote": 13619.310747 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.276, "high": 0.2773, "low": 0.276, "close": 0.2772, "volume": 17994.94, "close_time": 1766213999999, "quote_volume": 4981.724819, "trades": 64, "taker_buy_base": 3370.94, "taker_buy_quote": 933.609234 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.2777, "high": 0.2808, "low": 0.2774, "close": 0.2808, "volume": 71727.79, "close_time": 1766217599999, "quote_volume": 20028.766808, "trades": 191, "taker_buy_base": 32851.97, "taker_buy_quote": 9184.853795 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.2808, "high": 0.2843, "low": 0.2808, "close": 0.2821, "volume": 83088.2, "close_time": 1766221199999, "quote_volume": 23492.293818, "trades": 210, "taker_buy_base": 50294.25, "taker_buy_quote": 14220.870843 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.2819, "high": 0.2832, "low": 0.2816, "close": 0.282, "volume": 32162.87, "close_time": 1766224799999, "quote_volume": 9078.396313, "trades": 107, "taker_buy_base": 22872.56, "taker_buy_quote": 6456.562108 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.2823, "high": 0.2824, "low": 0.2792, "close": 0.2793, "volume": 46259.4, "close_time": 1766228399999, "quote_volume": 12987.542655, "trades": 158, "taker_buy_base": 15404.61, "taker_buy_quote": 4325.942937 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.2794, "high": 0.2822, "low": 0.2793, "close": 0.2822, "volume": 38131.27, "close_time": 1766231999999, "quote_volume": 10704.985254, "trades": 116, "taker_buy_base": 29766.58, "taker_buy_quote": 8357.029255 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.2823, "high": 0.2824, "low": 0.2802, "close": 0.2812, "volume": 30922.53, "close_time": 1766235599999, "quote_volume": 8692.588433, "trades": 101, "taker_buy_base": 19609.6, "taker_buy_quote": 5511.450302 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.2812, "high": 0.2822, "low": 0.2783, "close": 0.2803, "volume": 114910.46, "close_time": 1766239199999, "quote_volume": 32210.816102, "trades": 253, "taker_buy_base": 58258.47, "taker_buy_quote": 16316.316936 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.2802, "high": 0.2809, "low": 0.2782, "close": 0.2806, "volume": 27034.7, "close_time": 1766242799999, "quote_volume": 7555.670174, "trades": 92, "taker_buy_base": 18119.73, "taker_buy_quote": 5062.139529 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.2801, "high": 0.2802, "low": 0.2788, "close": 0.2793, "volume": 21712.61, "close_time": 1766246399999, "quote_volume": 6071.171178, "trades": 65, "taker_buy_base": 9365.46, "taker_buy_quote": 2619.075148 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.2795, "high": 0.2799, "low": 0.2788, "close": 0.2797, "volume": 17382.85, "close_time": 1766249999999, "quote_volume": 4856.91471, "trades": 66, "taker_buy_base": 5297.27, "taker_buy_quote": 1480.520555 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.2798, "high": 0.2818, "low": 0.2798, "close": 0.2801, "volume": 33711.05, "close_time": 1766253599999, "quote_volume": 9462.987345, "trades": 86, "taker_buy_base": 16403.57, "taker_buy_quote": 4602.283139 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.2802, "high": 0.2804, "low": 0.2793, "close": 0.2797, "volume": 36105.27, "close_time": 1766257199999, "quote_volume": 10100.37064, "trades": 96, "taker_buy_base": 18858.46, "taker_buy_quote": 5275.948467 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.2799, "high": 0.28, "low": 0.2787, "close": 0.279, "volume": 21127.32, "close_time": 1766260799999, "quote_volume": 5898.302533, "trades": 71, "taker_buy_base": 9776.76, "taker_buy_quote": 2729.908028 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.2792, "high": 0.2796, "low": 0.2787, "close": 0.2792, "volume": 20853.87, "close_time": 1766264399999, "quote_volume": 5819.990573, "trades": 74, "taker_buy_base": 12034.77, "taker_buy_quote": 3358.94003 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.2795, "high": 0.28, "low": 0.2789, "close": 0.2789, "volume": 24764.54, "close_time": 1766267999999, "quote_volume": 6922.169682, "trades": 60, "taker_buy_base": 9578.39, "taker_buy_quote": 2676.853281 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.2789, "high": 0.2797, "low": 0.2782, "close": 0.2796, "volume": 37607.35, "close_time": 1766271599999, "quote_volume": 10497.162874, "trades": 66, "taker_buy_base": 18516.99, "taker_buy_quote": 5165.122319 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.2793, "high": 0.2794, "low": 0.2779, "close": 0.2783, "volume": 22044.97, "close_time": 1766275199999, "quote_volume": 6138.453059, "trades": 77, "taker_buy_base": 6408.35, "taker_buy_quote": 1784.649473 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.2785, "high": 0.2788, "low": 0.2766, "close": 0.2768, "volume": 30503.97, "close_time": 1766278799999, "quote_volume": 8465.96132, "trades": 110, "taker_buy_base": 19761.63, "taker_buy_quote": 5484.823875 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.2765, "high": 0.2769, "low": 0.2746, "close": 0.2751, "volume": 27990.26, "close_time": 1766282399999, "quote_volume": 7715.415922, "trades": 118, "taker_buy_base": 7859.37, "taker_buy_quote": 2166.730114 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.275, "high": 0.2756, "low": 0.2735, "close": 0.2741, "volume": 17460.27, "close_time": 1766285999999, "quote_volume": 4789.639756, "trades": 68, "taker_buy_base": 4397.26, "taker_buy_quote": 1206.27845 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.274, "high": 0.2759, "low": 0.274, "close": 0.2757, "volume": 19784.9, "close_time": 1766289599999, "quote_volume": 5447.312718, "trades": 69, "taker_buy_base": 8140.02, "taker_buy_quote": 2241.268918 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.2758, "high": 0.276, "low": 0.2753, "close": 0.2754, "volume": 15767.02, "close_time": 1766293199999, "quote_volume": 4345.699556, "trades": 48, "taker_buy_base": 9956.0, "taker_buy_quote": 2744.116833 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.2755, "high": 0.2773, "low": 0.2755, "close": 0.2763, "volume": 16764.2, "close_time": 1766296799999, "quote_volume": 4636.429111, "trades": 68, "taker_buy_base": 7663.75, "taker_buy_quote": 2119.323667 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.2762, "high": 0.2765, "low": 0.2756, "close": 0.2764, "volume": 18971.06, "close_time": 1766300399999, "quote_volume": 5240.465784, "trades": 58, "taker_buy_base": 13156.54, "taker_buy_quote": 3633.966287 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.2761, "high": 0.2767, "low": 0.2759, "close": 0.2763, "volume": 10172.99, "close_time": 1766303999999, "quote_volume": 2809.943003, "trades": 43, "taker_buy_base": 9218.36, "taker_buy_quote": 2546.126579 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.2762, "high": 0.2777, "low": 0.2752, "close": 0.2769, "volume": 33650.62, "close_time": 1766307599999, "quote_volume": 9303.914186, "trades": 64, "taker_buy_base": 16018.76, "taker_buy_quote": 4430.159171 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.2772, "high": 0.278, "low": 0.2759, "close": 0.2768, "volume": 35659.29, "close_time": 1766311199999, "quote_volume": 9879.535576, "trades": 101, "taker_buy_base": 25599.97, "taker_buy_quote": 7091.686328 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.2771, "high": 0.2773, "low": 0.2747, "close": 0.2753, "volume": 23137.14, "close_time": 1766314799999, "quote_volume": 6393.594815, "trades": 80, "taker_buy_base": 8667.53, "taker_buy_quote": 2396.84905 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.2755, "high": 0.2758, "low": 0.2747, "close": 0.2747, "volume": 22606.18, "close_time": 1766318399999, "quote_volume": 6221.546509, "trades": 58, "taker_buy_base": 5850.81, "taker_buy_quote": 1608.980928 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.2747, "high": 0.2757, "low": 0.2722, "close": 0.2722, "volume": 28212.73, "close_time": 1766321999999, "quote_volume": 7733.432238, "trades": 107, "taker_buy_base": 18133.99, "taker_buy_quote": 4967.696537 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.2722, "high": 0.2724, "low": 0.2636, "close": 0.264, "volume": 66041.72, "close_time": 1766325599999, "quote_volume": 17680.124504, "trades": 249, "taker_buy_base": 27957.96, "taker_buy_quote": 7498.661833 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.2638, "high": 0.2666, "low": 0.2638, "close": 0.2653, "volume": 47319.66, "close_time": 1766329199999, "quote_volume": 12550.916483, "trades": 101, "taker_buy_base": 16867.67, "taker_buy_quote": 4476.772955 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.2653, "high": 0.2674, "low": 0.2648, "close": 0.2669, "volume": 45531.95, "close_time": 1766332799999, "quote_volume": 12117.195577, "trades": 148, "taker_buy_base": 22192.65, "taker_buy_quote": 5907.592993 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.2667, "high": 0.2695, "low": 0.2661, "close": 0.2693, "volume": 27111.62, "close_time": 1766336399999, "quote_volume": 7275.354929, "trades": 100, "taker_buy_base": 16487.1, "taker_buy_quote": 4422.4398 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.2695, "high": 0.2711, "low": 0.2688, "close": 0.2689, "volume": 20509.49, "close_time": 1766339999999, "quote_volume": 5540.045565, "trades": 79, "taker_buy_base": 10120.8, "taker_buy_quote": 2734.01348 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.269, "high": 0.2695, "low": 0.2668, "close": 0.2695, "volume": 28995.75, "close_time": 1766343599999, "quote_volume": 7769.770505, "trades": 85, "taker_buy_base": 15441.42, "taker_buy_quote": 4142.602938 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.2696, "high": 0.2711, "low": 0.2687, "close": 0.2708, "volume": 29331.12, "close_time": 1766347199999, "quote_volume": 7917.012965, "trades": 74, "taker_buy_base": 17456.19, "taker_buy_quote": 4715.370487 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.271, "high": 0.2711, "low": 0.2691, "close": 0.2694, "volume": 19915.54, "close_time": 1766350799999, "quote_volume": 5378.6803, "trades": 57, "taker_buy_base": 15224.33, "taker_buy_quote": 4114.562227 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.2693, "high": 0.2705, "low": 0.2681, "close": 0.2684, "volume": 17267.32, "close_time": 1766354399999, "quote_volume": 4653.14316, "trades": 49, "taker_buy_base": 7362.79, "taker_buy_quote": 1984.998798 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.2686, "high": 0.2723, "low": 0.2682, "close": 0.2723, "volume": 14494.22, "close_time": 1766357999999, "quote_volume": 3908.020255, "trades": 57, "taker_buy_base": 9294.1, "taker_buy_quote": 2505.955554 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.2729, "high": 0.2744, "low": 0.271, "close": 0.2722, "volume": 39712.54, "close_time": 1766361599999, "quote_volume": 10836.226676, "trades": 84, "taker_buy_base": 26057.54, "taker_buy_quote": 7117.558519 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.2723, "high": 0.2795, "low": 0.2723, "close": 0.2742, "volume": 158480.72, "close_time": 1766365199999, "quote_volume": 43695.44953, "trades": 352, "taker_buy_base": 87738.26, "taker_buy_quote": 24204.821546 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.274, "high": 0.2774, "low": 0.2736, "close": 0.2738, "volume": 29336.64, "close_time": 1766368799999, "quote_volume": 8080.32185, "trades": 134, "taker_buy_base": 11015.56, "taker_buy_quote": 3035.906556 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.2734, "high": 0.2734, "low": 0.2691, "close": 0.2723, "volume": 59896.52, "close_time": 1766372399999, "quote_volume": 16225.122975, "trades": 210, "taker_buy_base": 27297.85, "taker_buy_quote": 7396.330705 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.2716, "high": 0.2753, "low": 0.2716, "close": 0.274, "volume": 66993.39, "close_time": 1766375999999, "quote_volume": 18383.907969, "trades": 113, "taker_buy_base": 36300.75, "taker_buy_quote": 9972.523272 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.2745, "high": 0.2754, "low": 0.2734, "close": 0.2742, "volume": 15127.38, "close_time": 1766379599999, "quote_volume": 4152.923677, "trades": 64, "taker_buy_base": 8204.64, "taker_buy_quote": 2252.542102 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.2747, "high": 0.2748, "low": 0.273, "close": 0.2737, "volume": 18795.65, "close_time": 1766383199999, "quote_volume": 5152.973279, "trades": 51, "taker_buy_base": 10457.83, "taker_buy_quote": 2866.43283 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.2733, "high": 0.2754, "low": 0.2733, "close": 0.2744, "volume": 7442.14, "close_time": 1766386799999, "quote_volume": 2041.763243, "trades": 32, "taker_buy_base": 1849.97, "taker_buy_quote": 507.587495 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.2743, "high": 0.2765, "low": 0.2743, "close": 0.2757, "volume": 64077.33, "close_time": 1766390399999, "quote_volume": 17672.968611, "trades": 429, "taker_buy_base": 23216.02, "taker_buy_quote": 6403.724479 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.2758, "high": 0.2798, "low": 0.2751, "close": 0.2758, "volume": 108103.3, "close_time": 1766393999999, "quote_volume": 30049.834794, "trades": 574, "taker_buy_base": 47491.3, "taker_buy_quote": 13199.959881 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.2759, "high": 0.2768, "low": 0.2745, "close": 0.2757, "volume": 71318.47, "close_time": 1766397599999, "quote_volume": 19665.635367, "trades": 424, "taker_buy_base": 23318.72, "taker_buy_quote": 6435.165015 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.2761, "high": 0.2772, "low": 0.2751, "close": 0.276, "volume": 76864.18, "close_time": 1766401199999, "quote_volume": 21238.387571, "trades": 334, "taker_buy_base": 33361.74, "taker_buy_quote": 9219.366535 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.276, "high": 0.277, "low": 0.2747, "close": 0.2762, "volume": 62692.87, "close_time": 1766404799999, "quote_volume": 17294.330876, "trades": 171, "taker_buy_base": 31892.62, "taker_buy_quote": 8800.681928 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.2762, "high": 0.2789, "low": 0.2752, "close": 0.2765, "volume": 56496.64, "close_time": 1766408399999, "quote_volume": 15637.535556, "trades": 249, "taker_buy_base": 31776.02, "taker_buy_quote": 8793.783236 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.2766, "high": 0.2774, "low": 0.275, "close": 0.2764, "volume": 93941.07, "close_time": 1766411999999, "quote_volume": 25910.39599, "trades": 314, "taker_buy_base": 75844.64, "taker_buy_quote": 20917.319824 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.2765, "high": 0.2792, "low": 0.2754, "close": 0.2774, "volume": 114024.84, "close_time": 1766415599999, "quote_volume": 31637.399862, "trades": 315, "taker_buy_base": 67570.27, "taker_buy_quote": 18758.905385 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.2771, "high": 0.2788, "low": 0.2738, "close": 0.2772, "volume": 120431.3, "close_time": 1766419199999, "quote_volume": 33266.796694, "trades": 261, "taker_buy_base": 53230.99, "taker_buy_quote": 14703.71082 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.2776, "high": 0.2782, "low": 0.276, "close": 0.2766, "volume": 50161.37, "close_time": 1766422799999, "quote_volume": 13892.557278, "trades": 158, "taker_buy_base": 25997.96, "taker_buy_quote": 7197.274845 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.2764, "high": 0.2769, "low": 0.2748, "close": 0.2758, "volume": 33607.18, "close_time": 1766426399999, "quote_volume": 9272.908148, "trades": 105, "taker_buy_base": 9885.93, "taker_buy_quote": 2729.880069 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.2761, "high": 0.277, "low": 0.2742, "close": 0.2749, "volume": 85444.54, "close_time": 1766429999999, "quote_volume": 23514.926927, "trades": 144, "taker_buy_base": 28316.51, "taker_buy_quote": 7794.018268 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.2747, "high": 0.2747, "low": 0.2697, "close": 0.2702, "volume": 135366.3, "close_time": 1766433599999, "quote_volume": 36877.822741, "trades": 216, "taker_buy_base": 13563.78, "taker_buy_quote": 3696.89344 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.2698, "high": 0.2718, "low": 0.2682, "close": 0.2694, "volume": 82055.56, "close_time": 1766437199999, "quote_volume": 22148.468479, "trades": 221, "taker_buy_base": 13721.6, "taker_buy_quote": 3696.164609 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.269, "high": 0.2718, "low": 0.269, "close": 0.27, "volume": 34992.17, "close_time": 1766440799999, "quote_volume": 9454.080732, "trades": 109, "taker_buy_base": 17648.53, "taker_buy_quote": 4773.157206 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.2698, "high": 0.2723, "low": 0.269, "close": 0.2723, "volume": 18679.8, "close_time": 1766444399999, "quote_volume": 5048.801318, "trades": 53, "taker_buy_base": 6626.99, "taker_buy_quote": 1790.126463 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.2715, "high": 0.2723, "low": 0.2711, "close": 0.2714, "volume": 20632.16, "close_time": 1766447999999, "quote_volume": 5604.486516, "trades": 68, "taker_buy_base": 9469.12, "taker_buy_quote": 2573.173294 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.2713, "high": 0.2745, "low": 0.2712, "close": 0.2734, "volume": 119440.16, "close_time": 1766451599999, "quote_volume": 32663.485105, "trades": 220, "taker_buy_base": 88594.96, "taker_buy_quote": 24253.013041 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.2727, "high": 0.2733, "low": 0.271, "close": 0.2716, "volume": 34428.7, "close_time": 1766455199999, "quote_volume": 9370.114129, "trades": 108, "taker_buy_base": 16643.1, "taker_buy_quote": 4530.524206 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.2714, "high": 0.2733, "low": 0.2697, "close": 0.27, "volume": 69975.78, "close_time": 1766458799999, "quote_volume": 18991.621634, "trades": 170, "taker_buy_base": 22786.42, "taker_buy_quote": 6189.060031 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.2697, "high": 0.2708, "low": 0.2681, "close": 0.2701, "volume": 31757.49, "close_time": 1766462399999, "quote_volume": 8570.442368, "trades": 118, "taker_buy_base": 15100.87, "taker_buy_quote": 4077.224857 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.2699, "high": 0.2706, "low": 0.2688, "close": 0.2691, "volume": 42520.24, "close_time": 1766465999999, "quote_volume": 11472.227276, "trades": 114, "taker_buy_base": 13788.82, "taker_buy_quote": 3719.701022 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.269, "high": 0.2698, "low": 0.2673, "close": 0.2694, "volume": 43089.77, "close_time": 1766469599999, "quote_volume": 11578.92089, "trades": 187, "taker_buy_base": 20969.33, "taker_buy_quote": 5635.349035 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.2692, "high": 0.2695, "low": 0.2664, "close": 0.267, "volume": 78867.64, "close_time": 1766473199999, "quote_volume": 21102.509142, "trades": 301, "taker_buy_base": 29251.29, "taker_buy_quote": 7831.294764 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.2675, "high": 0.2679, "low": 0.2663, "close": 0.2672, "volume": 58068.72, "close_time": 1766476799999, "quote_volume": 15518.464013, "trades": 183, "taker_buy_base": 37695.97, "taker_buy_quote": 10076.284495 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.2672, "high": 0.2686, "low": 0.2658, "close": 0.2658, "volume": 57285.76, "close_time": 1766480399999, "quote_volume": 15315.786745, "trades": 162, "taker_buy_base": 7283.41, "taker_buy_quote": 1948.884458 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.2659, "high": 0.2675, "low": 0.2654, "close": 0.2674, "volume": 86348.4, "close_time": 1766483999999, "quote_volume": 23022.945694, "trades": 148, "taker_buy_base": 30373.3, "taker_buy_quote": 8103.568768 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.2678, "high": 0.2689, "low": 0.2678, "close": 0.2683, "volume": 28771.01, "close_time": 1766487599999, "quote_volume": 7717.31173, "trades": 79, "taker_buy_base": 19801.9, "taker_buy_quote": 5310.259512 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.2685, "high": 0.27, "low": 0.2684, "close": 0.2687, "volume": 30571.67, "close_time": 1766491199999, "quote_volume": 8226.74148, "trades": 75, "taker_buy_base": 18953.22, "taker_buy_quote": 5099.515599 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.268, "high": 0.2682, "low": 0.266, "close": 0.2673, "volume": 26938.11, "close_time": 1766494799999, "quote_volume": 7195.426511, "trades": 84, "taker_buy_base": 12311.46, "taker_buy_quote": 3287.406283 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.267, "high": 0.2681, "low": 0.2644, "close": 0.2658, "volume": 175754.53, "close_time": 1766498399999, "quote_volume": 46762.262727, "trades": 285, "taker_buy_base": 45509.63, "taker_buy_quote": 12137.6195 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.2656, "high": 0.2669, "low": 0.2611, "close": 0.2636, "volume": 146659.02, "close_time": 1766501999999, "quote_volume": 38833.962765, "trades": 237, "taker_buy_base": 90650.6, "taker_buy_quote": 24051.985503 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.2633, "high": 0.2656, "low": 0.263, "close": 0.2655, "volume": 98879.32, "close_time": 1766505599999, "quote_volume": 26172.48001, "trades": 225, "taker_buy_base": 44702.04, "taker_buy_quote": 11833.289752 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.2649, "high": 0.2697, "low": 0.2646, "close": 0.2692, "volume": 115773.3, "close_time": 1766509199999, "quote_volume": 30980.569487, "trades": 201, "taker_buy_base": 67538.68, "taker_buy_quote": 18073.725969 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.2697, "high": 0.2706, "low": 0.2656, "close": 0.2658, "volume": 116253.52, "close_time": 1766512799999, "quote_volume": 31249.759692, "trades": 209, "taker_buy_base": 61126.79, "taker_buy_quote": 16435.531895 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.266, "high": 0.2722, "low": 0.266, "close": 0.2709, "volume": 130136.67, "close_time": 1766516399999, "quote_volume": 35066.446072, "trades": 181, "taker_buy_base": 78279.18, "taker_buy_quote": 21083.393682 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.271, "high": 0.2713, "low": 0.2694, "close": 0.2699, "volume": 30759.65, "close_time": 1766519999999, "quote_volume": 8309.847667, "trades": 86, "taker_buy_base": 25519.76, "taker_buy_quote": 6891.970882 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.2699, "high": 0.2747, "low": 0.2694, "close": 0.2717, "volume": 57575.71, "close_time": 1766523599999, "quote_volume": 15634.006662, "trades": 160, "taker_buy_base": 27164.42, "taker_buy_quote": 7385.651128 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.2722, "high": 0.2722, "low": 0.2703, "close": 0.2703, "volume": 30303.99, "close_time": 1766527199999, "quote_volume": 8214.435837, "trades": 66, "taker_buy_base": 16743.68, "taker_buy_quote": 4539.843336 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.2702, "high": 0.2708, "low": 0.2684, "close": 0.2699, "volume": 45379.36, "close_time": 1766530799999, "quote_volume": 12247.827959, "trades": 75, "taker_buy_base": 35907.82, "taker_buy_quote": 9690.880859 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.2695, "high": 0.271, "low": 0.2687, "close": 0.2703, "volume": 155923.61, "close_time": 1766534399999, "quote_volume": 42148.846612, "trades": 268, "taker_buy_base": 56207.94, "taker_buy_quote": 15180.429239 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.271, "high": 0.2716, "low": 0.2702, "close": 0.2713, "volume": 12401.27, "close_time": 1766537999999, "quote_volume": 3359.518687, "trades": 49, "taker_buy_base": 5649.26, "taker_buy_quote": 1530.757125 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.2716, "high": 0.2721, "low": 0.2686, "close": 0.2694, "volume": 27095.63, "close_time": 1766541599999, "quote_volume": 7310.190613, "trades": 65, "taker_buy_base": 3299.82, "taker_buy_quote": 893.043199 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.2689, "high": 0.2689, "low": 0.2656, "close": 0.2664, "volume": 14946.59, "close_time": 1766545199999, "quote_volume": 3996.132923, "trades": 71, "taker_buy_base": 4588.96, "taker_buy_quote": 1229.671109 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.2653, "high": 0.2678, "low": 0.2647, "close": 0.2677, "volume": 26366.03, "close_time": 1766548799999, "quote_volume": 7038.542406, "trades": 71, "taker_buy_base": 5582.84, "taker_buy_quote": 1486.532004 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.2677, "high": 0.2691, "low": 0.2655, "close": 0.2656, "volume": 30716.19, "close_time": 1766552399999, "quote_volume": 8214.089008, "trades": 99, "taker_buy_base": 10477.44, "taker_buy_quote": 2801.216038 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.2658, "high": 0.2662, "low": 0.2632, "close": 0.265, "volume": 93740.58, "close_time": 1766555999999, "quote_volume": 24784.689883, "trades": 150, "taker_buy_base": 40764.38, "taker_buy_quote": 10793.409117 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.2649, "high": 0.2653, "low": 0.2624, "close": 0.2625, "volume": 343829.6, "close_time": 1766559599999, "quote_volume": 90483.446954, "trades": 397, "taker_buy_base": 134635.37, "taker_buy_quote": 35452.221617 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.2629, "high": 0.264, "low": 0.2618, "close": 0.2618, "volume": 83808.89, "close_time": 1766563199999, "quote_volume": 22049.347524, "trades": 171, "taker_buy_base": 36101.71, "taker_buy_quote": 9500.758116 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.2623, "high": 0.2627, "low": 0.2609, "close": 0.2615, "volume": 69273.78, "close_time": 1766566799999, "quote_volume": 18138.060122, "trades": 137, "taker_buy_base": 47625.93, "taker_buy_quote": 12468.454594 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.2617, "high": 0.2629, "low": 0.2616, "close": 0.2621, "volume": 21626.55, "close_time": 1766570399999, "quote_volume": 5672.685752, "trades": 112, "taker_buy_base": 4839.48, "taker_buy_quote": 1270.019376 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.262, "high": 0.2631, "low": 0.2616, "close": 0.2617, "volume": 26073.84, "close_time": 1766573999999, "quote_volume": 6843.97565, "trades": 169, "taker_buy_base": 14548.61, "taker_buy_quote": 3820.412692 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.2619, "high": 0.2632, "low": 0.2619, "close": 0.2628, "volume": 37846.31, "close_time": 1766577599999, "quote_volume": 9941.007009, "trades": 178, "taker_buy_base": 12784.48, "taker_buy_quote": 3358.839947 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.2627, "high": 0.2653, "low": 0.2625, "close": 0.2653, "volume": 87800.14, "close_time": 1766581199999, "quote_volume": 23221.097569, "trades": 169, "taker_buy_base": 28326.95, "taker_buy_quote": 7480.22011 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.2647, "high": 0.2648, "low": 0.2627, "close": 0.2634, "volume": 81450.51, "close_time": 1766584799999, "quote_volume": 21496.2682, "trades": 179, "taker_buy_base": 41320.65, "taker_buy_quote": 10901.253706 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.2635, "high": 0.2656, "low": 0.2597, "close": 0.2626, "volume": 198877.03, "close_time": 1766588399999, "quote_volume": 52455.93184, "trades": 385, "taker_buy_base": 85426.3, "taker_buy_quote": 22542.859763 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.2632, "high": 0.2672, "low": 0.2618, "close": 0.2656, "volume": 60069.05, "close_time": 1766591999999, "quote_volume": 15948.46875, "trades": 166, "taker_buy_base": 29874.8, "taker_buy_quote": 7943.504577 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.2659, "high": 0.267, "low": 0.2633, "close": 0.2646, "volume": 102559.97, "close_time": 1766595599999, "quote_volume": 27168.136453, "trades": 277, "taker_buy_base": 50805.0, "taker_buy_quote": 13464.7016 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.2648, "high": 0.2652, "low": 0.262, "close": 0.2621, "volume": 81050.02, "close_time": 1766599199999, "quote_volume": 21374.572863, "trades": 143, "taker_buy_base": 33169.27, "taker_buy_quote": 8751.401971 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.2621, "high": 0.2626, "low": 0.2612, "close": 0.2615, "volume": 17278.14, "close_time": 1766602799999, "quote_volume": 4526.271303, "trades": 89, "taker_buy_base": 8363.51, "taker_buy_quote": 2191.348669 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.2614, "high": 0.2633, "low": 0.2613, "close": 0.263, "volume": 36946.7, "close_time": 1766606399999, "quote_volume": 9679.473326, "trades": 86, "taker_buy_base": 16928.91, "taker_buy_quote": 4434.203071 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.2631, "high": 0.2643, "low": 0.2628, "close": 0.2628, "volume": 41009.98, "close_time": 1766609999999, "quote_volume": 10812.445563, "trades": 78, "taker_buy_base": 16473.32, "taker_buy_quote": 4343.803703 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.2631, "high": 0.2638, "low": 0.2626, "close": 0.2636, "volume": 20452.98, "close_time": 1766613599999, "quote_volume": 5385.669813, "trades": 61, "taker_buy_base": 8440.67, "taker_buy_quote": 2223.280069 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.2635, "high": 0.2656, "low": 0.2634, "close": 0.2654, "volume": 43597.61, "close_time": 1766617199999, "quote_volume": 11531.870128, "trades": 89, "taker_buy_base": 21675.56, "taker_buy_quote": 5727.339912 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.2644, "high": 0.2644, "low": 0.2633, "close": 0.2635, "volume": 52234.8, "close_time": 1766620799999, "quote_volume": 13782.558772, "trades": 91, "taker_buy_base": 32937.5, "taker_buy_quote": 8693.938486 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.2633, "high": 0.2637, "low": 0.2609, "close": 0.2612, "volume": 69497.62, "close_time": 1766624399999, "quote_volume": 18199.857711, "trades": 160, "taker_buy_base": 14297.46, "taker_buy_quote": 3748.878853 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.2612, "high": 0.2631, "low": 0.2612, "close": 0.2625, "volume": 75860.32, "close_time": 1766627999999, "quote_volume": 19903.269572, "trades": 169, "taker_buy_base": 23985.94, "taker_buy_quote": 6288.071761 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.2625, "high": 0.2651, "low": 0.2617, "close": 0.2648, "volume": 88741.55, "close_time": 1766631599999, "quote_volume": 23342.026341, "trades": 160, "taker_buy_base": 53663.59, "taker_buy_quote": 14097.517626 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.2651, "high": 0.2655, "low": 0.2637, "close": 0.2649, "volume": 118266.58, "close_time": 1766635199999, "quote_volume": 31275.413947, "trades": 134, "taker_buy_base": 39135.42, "taker_buy_quote": 10360.658545 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.2648, "high": 0.2665, "low": 0.2643, "close": 0.2661, "volume": 131012.14, "close_time": 1766638799999, "quote_volume": 34767.282863, "trades": 159, "taker_buy_base": 52488.45, "taker_buy_quote": 13928.842774 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.266, "high": 0.2661, "low": 0.264, "close": 0.264, "volume": 50625.58, "close_time": 1766642399999, "quote_volume": 13404.781232, "trades": 180, "taker_buy_base": 25780.95, "taker_buy_quote": 6825.758702 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.2639, "high": 0.2654, "low": 0.2636, "close": 0.2649, "volume": 38800.44, "close_time": 1766645999999, "quote_volume": 10260.429098, "trades": 349, "taker_buy_base": 29822.06, "taker_buy_quote": 7886.046765 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.2649, "high": 0.2653, "low": 0.2633, "close": 0.2653, "volume": 33580.46, "close_time": 1766649599999, "quote_volume": 8874.730553, "trades": 186, "taker_buy_base": 9692.67, "taker_buy_quote": 2562.881439 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.2653, "high": 0.267, "low": 0.2631, "close": 0.2636, "volume": 57074.04, "close_time": 1766653199999, "quote_volume": 15073.943999, "trades": 178, "taker_buy_base": 18150.3, "taker_buy_quote": 4787.744412 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.2634, "high": 0.2636, "low": 0.2622, "close": 0.2627, "volume": 30825.18, "close_time": 1766656799999, "quote_volume": 8098.382056, "trades": 79, "taker_buy_base": 15205.01, "taker_buy_quote": 3994.280717 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.2621, "high": 0.2621, "low": 0.2586, "close": 0.2595, "volume": 114646.18, "close_time": 1766660399999, "quote_volume": 29821.475638, "trades": 247, "taker_buy_base": 40419.2, "taker_buy_quote": 10523.969964 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.2593, "high": 0.2606, "low": 0.2591, "close": 0.2604, "volume": 31041.59, "close_time": 1766663999999, "quote_volume": 8070.286813, "trades": 97, "taker_buy_base": 14505.32, "taker_buy_quote": 3771.487873 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.2601, "high": 0.2624, "low": 0.2599, "close": 0.2624, "volume": 86063.8, "close_time": 1766667599999, "quote_volume": 22526.151106, "trades": 135, "taker_buy_base": 20638.77, "taker_buy_quote": 5400.872703 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.2624, "high": 0.2634, "low": 0.2614, "close": 0.2624, "volume": 48872.38, "close_time": 1766671199999, "quote_volume": 12823.381477, "trades": 138, "taker_buy_base": 23148.56, "taker_buy_quote": 6069.543319 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.2622, "high": 0.2625, "low": 0.2593, "close": 0.2605, "volume": 39884.6, "close_time": 1766674799999, "quote_volume": 10406.095321, "trades": 120, "taker_buy_base": 22358.43, "taker_buy_quote": 5834.736939 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.2603, "high": 0.2633, "low": 0.2596, "close": 0.2619, "volume": 79714.35, "close_time": 1766678399999, "quote_volume": 20840.984436, "trades": 223, "taker_buy_base": 51653.56, "taker_buy_quote": 13496.695245 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.2622, "high": 0.2638, "low": 0.2596, "close": 0.2601, "volume": 69531.93, "close_time": 1766681999999, "quote_volume": 18199.373833, "trades": 182, "taker_buy_base": 18437.99, "taker_buy_quote": 4826.530683 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.26, "high": 0.2601, "low": 0.2569, "close": 0.2586, "volume": 854266.67, "close_time": 1766685599999, "quote_volume": 220404.506514, "trades": 480, "taker_buy_base": 502336.45, "taker_buy_quote": 129508.718449 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.2592, "high": 0.262, "low": 0.2584, "close": 0.2614, "volume": 85565.85, "close_time": 1766689199999, "quote_volume": 22263.78505, "trades": 294, "taker_buy_base": 53769.84, "taker_buy_quote": 13983.623519 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.2615, "high": 0.2627, "low": 0.2607, "close": 0.2627, "volume": 50174.03, "close_time": 1766692799999, "quote_volume": 13140.145436, "trades": 108, "taker_buy_base": 21029.34, "taker_buy_quote": 5511.55347 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.2628, "high": 0.2632, "low": 0.2615, "close": 0.263, "volume": 47664.83, "close_time": 1766696399999, "quote_volume": 12512.084157, "trades": 126, "taker_buy_base": 21109.72, "taker_buy_quote": 5537.60967 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.2631, "high": 0.2635, "low": 0.2624, "close": 0.2627, "volume": 22451.4, "close_time": 1766699999999, "quote_volume": 5903.82724, "trades": 76, "taker_buy_base": 13315.12, "taker_buy_quote": 3502.042343 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.2633, "high": 0.2634, "low": 0.255, "close": 0.2576, "volume": 93620.09, "close_time": 1766703599999, "quote_volume": 24297.550824, "trades": 209, "taker_buy_base": 51236.27, "taker_buy_quote": 13296.654584 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.2554, "high": 0.2572, "low": 0.251, "close": 0.252, "volume": 228216.17, "close_time": 1766707199999, "quote_volume": 57860.426279, "trades": 325, "taker_buy_base": 128924.64, "taker_buy_quote": 32679.346096 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.2519, "high": 0.2535, "low": 0.2511, "close": 0.2535, "volume": 70952.74, "close_time": 1766710799999, "quote_volume": 17905.698961, "trades": 166, "taker_buy_base": 27395.41, "taker_buy_quote": 6912.895376 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.2535, "high": 0.2552, "low": 0.2532, "close": 0.2549, "volume": 88199.69, "close_time": 1766714399999, "quote_volume": 22454.048149, "trades": 206, "taker_buy_base": 44337.34, "taker_buy_quote": 11291.599932 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.2548, "high": 0.2672, "low": 0.2548, "close": 0.2654, "volume": 183770.23, "close_time": 1766717999999, "quote_volume": 48318.404185, "trades": 480, "taker_buy_base": 94628.35, "taker_buy_quote": 24846.988587 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.2662, "high": 0.2663, "low": 0.2635, "close": 0.2645, "volume": 94970.66, "close_time": 1766721599999, "quote_volume": 25115.093279, "trades": 227, "taker_buy_base": 36672.81, "taker_buy_quote": 9704.226126 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.2645, "high": 0.2666, "low": 0.262, "close": 0.2657, "volume": 39836.52, "close_time": 1766725199999, "quote_volume": 10531.21715, "trades": 133, "taker_buy_base": 23898.61, "taker_buy_quote": 6322.704478 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.2659, "high": 0.2661, "low": 0.2644, "close": 0.2658, "volume": 74734.3, "close_time": 1766728799999, "quote_volume": 19817.94327, "trades": 115, "taker_buy_base": 32132.53, "taker_buy_quote": 8521.137743 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.2658, "high": 0.2683, "low": 0.2647, "close": 0.267, "volume": 77642.55, "close_time": 1766732399999, "quote_volume": 20701.072203, "trades": 187, "taker_buy_base": 49111.8, "taker_buy_quote": 13098.60142 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.2666, "high": 0.2671, "low": 0.2637, "close": 0.2637, "volume": 63570.1, "close_time": 1766735999999, "quote_volume": 16895.738371, "trades": 106, "taker_buy_base": 45965.99, "taker_buy_quote": 12221.651514 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.2645, "high": 0.2683, "low": 0.2642, "close": 0.2665, "volume": 147046.57, "close_time": 1766739599999, "quote_volume": 39211.171288, "trades": 226, "taker_buy_base": 78485.65, "taker_buy_quote": 20931.521149 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.2667, "high": 0.2673, "low": 0.265, "close": 0.2668, "volume": 111133.81, "close_time": 1766743199999, "quote_volume": 29565.580866, "trades": 235, "taker_buy_base": 61467.84, "taker_buy_quote": 16350.717311 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.2668, "high": 0.2671, "low": 0.2663, "close": 0.2668, "volume": 46015.11, "close_time": 1766746799999, "quote_volume": 12271.835445, "trades": 93, "taker_buy_base": 13616.76, "taker_buy_quote": 3632.249478 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.2667, "high": 0.2674, "low": 0.2662, "close": 0.2671, "volume": 41372.72, "close_time": 1766750399999, "quote_volume": 11042.012706, "trades": 92, "taker_buy_base": 18903.91, "taker_buy_quote": 5047.192749 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.2675, "high": 0.2698, "low": 0.2673, "close": 0.2697, "volume": 152023.33, "close_time": 1766753999999, "quote_volume": 40833.393869, "trades": 175, "taker_buy_base": 44511.76, "taker_buy_quote": 11946.711996 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.27, "high": 0.2731, "low": 0.2687, "close": 0.2691, "volume": 267636.29, "close_time": 1766757599999, "quote_volume": 72365.104875, "trades": 345, "taker_buy_base": 145347.59, "taker_buy_quote": 39283.437507 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.269, "high": 0.2692, "low": 0.2634, "close": 0.2639, "volume": 98503.42, "close_time": 1766761199999, "quote_volume": 26218.959596, "trades": 268, "taker_buy_base": 46904.11, "taker_buy_quote": 12492.862383 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.2636, "high": 0.2644, "low": 0.2611, "close": 0.263, "volume": 91942.94, "close_time": 1766764799999, "quote_volume": 24166.221933, "trades": 243, "taker_buy_base": 31053.92, "taker_buy_quote": 8163.011936 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.2634, "high": 0.2638, "low": 0.2591, "close": 0.2593, "volume": 149750.69, "close_time": 1766768399999, "quote_volume": 39136.237694, "trades": 248, "taker_buy_base": 68008.76, "taker_buy_quote": 17784.983085 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.2594, "high": 0.264, "low": 0.259, "close": 0.2627, "volume": 193281.38, "close_time": 1766771999999, "quote_volume": 50672.701819, "trades": 331, "taker_buy_base": 94478.2, "taker_buy_quote": 24744.672421 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.2631, "high": 0.2657, "low": 0.2631, "close": 0.2652, "volume": 93361.66, "close_time": 1766775599999, "quote_volume": 24689.34356, "trades": 155, "taker_buy_base": 23620.6, "taker_buy_quote": 6245.399816 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.2652, "high": 0.2679, "low": 0.2652, "close": 0.2671, "volume": 29848.25, "close_time": 1766779199999, "quote_volume": 7957.69, "trades": 86, "taker_buy_base": 11558.2, "taker_buy_quote": 3082.175303 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.2672, "high": 0.269, "low": 0.2665, "close": 0.2677, "volume": 48426.73, "close_time": 1766782799999, "quote_volume": 12967.237206, "trades": 251, "taker_buy_base": 35749.68, "taker_buy_quote": 9574.335361 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.2678, "high": 0.2683, "low": 0.2664, "close": 0.2664, "volume": 98232.59, "close_time": 1766786399999, "quote_volume": 26253.519172, "trades": 257, "taker_buy_base": 56202.58, "taker_buy_quote": 15029.209505 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.2664, "high": 0.2674, "low": 0.266, "close": 0.267, "volume": 31246.53, "close_time": 1766789999999, "quote_volume": 8335.150225, "trades": 173, "taker_buy_base": 21120.48, "taker_buy_quote": 5635.405867 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.2667, "high": 0.2677, "low": 0.2665, "close": 0.2677, "volume": 21735.37, "close_time": 1766793599999, "quote_volume": 5804.877155, "trades": 155, "taker_buy_base": 8435.29, "taker_buy_quote": 2254.967227 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.2676, "high": 0.2698, "low": 0.2676, "close": 0.269, "volume": 59306.26, "close_time": 1766797199999, "quote_volume": 15919.965814, "trades": 151, "taker_buy_base": 33623.49, "taker_buy_quote": 9027.232007 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.2691, "high": 0.2713, "low": 0.2682, "close": 0.2713, "volume": 25183.14, "close_time": 1766800799999, "quote_volume": 6796.892677, "trades": 84, "taker_buy_base": 7789.76, "taker_buy_quote": 2100.661558 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.2712, "high": 0.2722, "low": 0.2698, "close": 0.2721, "volume": 16264.59, "close_time": 1766804399999, "quote_volume": 4401.779995, "trades": 74, "taker_buy_base": 7312.12, "taker_buy_quote": 1980.250797 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.2724, "high": 0.2724, "low": 0.2709, "close": 0.2722, "volume": 25775.16, "close_time": 1766807999999, "quote_volume": 7008.046705, "trades": 98, "taker_buy_base": 12293.59, "taker_buy_quote": 3343.243457 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.2721, "high": 0.2721, "low": 0.2706, "close": 0.2707, "volume": 11931.1, "close_time": 1766811599999, "quote_volume": 3236.00238, "trades": 43, "taker_buy_base": 7667.96, "taker_buy_quote": 2078.594691 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.271, "high": 0.2711, "low": 0.27, "close": 0.2704, "volume": 27646.43, "close_time": 1766815199999, "quote_volume": 7475.142576, "trades": 92, "taker_buy_base": 9757.38, "taker_buy_quote": 2638.599302 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.2702, "high": 0.2704, "low": 0.2696, "close": 0.2699, "volume": 15205.74, "close_time": 1766818799999, "quote_volume": 4105.686917, "trades": 49, "taker_buy_base": 11954.01, "taker_buy_quote": 3227.664 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.2702, "high": 0.2714, "low": 0.2702, "close": 0.2705, "volume": 47147.66, "close_time": 1766822399999, "quote_volume": 12765.805566, "trades": 97, "taker_buy_base": 33350.59, "taker_buy_quote": 9029.408593 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.2707, "high": 0.2712, "low": 0.2701, "close": 0.2704, "volume": 19118.0, "close_time": 1766825999999, "quote_volume": 5175.164229, "trades": 168, "taker_buy_base": 14087.28, "taker_buy_quote": 3814.042844 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.2703, "high": 0.2718, "low": 0.2696, "close": 0.27, "volume": 44422.69, "close_time": 1766829599999, "quote_volume": 12027.214622, "trades": 196, "taker_buy_base": 12727.18, "taker_buy_quote": 3446.647974 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.27, "high": 0.2708, "low": 0.2684, "close": 0.2707, "volume": 75236.05, "close_time": 1766833199999, "quote_volume": 20289.115244, "trades": 188, "taker_buy_base": 31046.4, "taker_buy_quote": 8385.026052 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.2708, "high": 0.2743, "low": 0.2705, "close": 0.2741, "volume": 64416.92, "close_time": 1766836799999, "quote_volume": 17541.89332, "trades": 179, "taker_buy_base": 31347.83, "taker_buy_quote": 8542.650943 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.2748, "high": 0.2751, "low": 0.2727, "close": 0.2731, "volume": 42693.17, "close_time": 1766840399999, "quote_volume": 11667.589581, "trades": 104, "taker_buy_base": 22068.11, "taker_buy_quote": 6033.515314 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.2731, "high": 0.2733, "low": 0.2712, "close": 0.2715, "volume": 13007.82, "close_time": 1766843999999, "quote_volume": 3545.675201, "trades": 51, "taker_buy_base": 5513.76, "taker_buy_quote": 1501.890985 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.2717, "high": 0.2738, "low": 0.2717, "close": 0.2735, "volume": 14565.98, "close_time": 1766847599999, "quote_volume": 3978.917475, "trades": 40, "taker_buy_base": 4525.34, "taker_buy_quote": 1234.838453 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.2735, "high": 0.2744, "low": 0.2732, "close": 0.2738, "volume": 28197.69, "close_time": 1766851199999, "quote_volume": 7720.787606, "trades": 76, "taker_buy_base": 4723.57, "taker_buy_quote": 1293.850733 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.2741, "high": 0.2757, "low": 0.2741, "close": 0.2753, "volume": 63250.29, "close_time": 1766854799999, "quote_volume": 17396.987307, "trades": 156, "taker_buy_base": 12550.81, "taker_buy_quote": 3450.798193 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.2755, "high": 0.2758, "low": 0.2734, "close": 0.274, "volume": 131636.42, "close_time": 1766858399999, "quote_volume": 36100.402226, "trades": 183, "taker_buy_base": 64334.91, "taker_buy_quote": 17632.687487 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.2742, "high": 0.2747, "low": 0.2729, "close": 0.2741, "volume": 111345.76, "close_time": 1766861999999, "quote_volume": 30522.819436, "trades": 121, "taker_buy_base": 73044.7, "taker_buy_quote": 20031.324007 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.274, "high": 0.274, "low": 0.2729, "close": 0.2729, "volume": 15809.88, "close_time": 1766865599999, "quote_volume": 4322.534288, "trades": 52, "taker_buy_base": 11600.76, "taker_buy_quote": 3172.141302 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.2735, "high": 0.2741, "low": 0.2726, "close": 0.2729, "volume": 14566.38, "close_time": 1766869199999, "quote_volume": 3980.010464, "trades": 42, "taker_buy_base": 9229.61, "taker_buy_quote": 2522.7916 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.273, "high": 0.2766, "low": 0.273, "close": 0.2763, "volume": 27620.82, "close_time": 1766872799999, "quote_volume": 7605.14021, "trades": 91, "taker_buy_base": 15814.52, "taker_buy_quote": 4350.27509 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.2762, "high": 0.2795, "low": 0.2745, "close": 0.276, "volume": 71261.86, "close_time": 1766876399999, "quote_volume": 19699.732776, "trades": 180, "taker_buy_base": 43807.0, "taker_buy_quote": 12106.207204 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.2758, "high": 0.2801, "low": 0.2758, "close": 0.2781, "volume": 79209.79, "close_time": 1766879999999, "quote_volume": 21972.763631, "trades": 203, "taker_buy_base": 52603.26, "taker_buy_quote": 14589.414538 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.2787, "high": 0.2794, "low": 0.277, "close": 0.2771, "volume": 38706.81, "close_time": 1766883599999, "quote_volume": 10743.125239, "trades": 116, "taker_buy_base": 20975.21, "taker_buy_quote": 5822.752026 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.2771, "high": 0.2777, "low": 0.2754, "close": 0.2759, "volume": 41702.93, "close_time": 1766887199999, "quote_volume": 11514.432589, "trades": 116, "taker_buy_base": 26149.61, "taker_buy_quote": 7222.592687 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.276, "high": 0.2773, "low": 0.2758, "close": 0.2767, "volume": 18320.21, "close_time": 1766890799999, "quote_volume": 5068.71283, "trades": 53, "taker_buy_base": 11766.09, "taker_buy_quote": 3254.737569 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.2764, "high": 0.277, "low": 0.2756, "close": 0.277, "volume": 18165.96, "close_time": 1766894399999, "quote_volume": 5022.80342, "trades": 63, "taker_buy_base": 14978.38, "taker_buy_quote": 4141.459272 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.2768, "high": 0.2779, "low": 0.2764, "close": 0.2768, "volume": 7413.28, "close_time": 1766897999999, "quote_volume": 2053.983577, "trades": 29, "taker_buy_base": 3704.32, "taker_buy_quote": 1026.68605 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.2767, "high": 0.2777, "low": 0.2763, "close": 0.2766, "volume": 11890.36, "close_time": 1766901599999, "quote_volume": 3293.232485, "trades": 41, "taker_buy_base": 6979.23, "taker_buy_quote": 1933.397166 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.2769, "high": 0.2781, "low": 0.2766, "close": 0.2775, "volume": 23162.04, "close_time": 1766905199999, "quote_volume": 6419.686871, "trades": 82, "taker_buy_base": 14631.11, "taker_buy_quote": 4054.120461 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.2774, "high": 0.2783, "low": 0.2769, "close": 0.2773, "volume": 65169.79, "close_time": 1766908799999, "quote_volume": 18095.324496, "trades": 123, "taker_buy_base": 13035.42, "taker_buy_quote": 3619.310758 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.2773, "high": 0.2781, "low": 0.2771, "close": 0.2771, "volume": 12012.47, "close_time": 1766912399999, "quote_volume": 3333.585756, "trades": 52, "taker_buy_base": 2323.04, "taker_buy_quote": 644.27843 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.2767, "high": 0.2772, "low": 0.2759, "close": 0.2764, "volume": 9446.77, "close_time": 1766915999999, "quote_volume": 2612.83154, "trades": 41, "taker_buy_base": 4048.46, "taker_buy_quote": 1120.198191 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.2764, "high": 0.2777, "low": 0.2764, "close": 0.2766, "volume": 15082.62, "close_time": 1766919599999, "quote_volume": 4178.86462, "trades": 61, "taker_buy_base": 11309.17, "taker_buy_quote": 3133.782572 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.2766, "high": 0.2771, "low": 0.2747, "close": 0.2753, "volume": 26748.2, "close_time": 1766923199999, "quote_volume": 7369.615557, "trades": 74, "taker_buy_base": 8132.72, "taker_buy_quote": 2243.682993 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.2751, "high": 0.2754, "low": 0.2739, "close": 0.2741, "volume": 36265.13, "close_time": 1766926799999, "quote_volume": 9955.790179, "trades": 99, "taker_buy_base": 20455.94, "taker_buy_quote": 5616.693539 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.2743, "high": 0.2754, "low": 0.2743, "close": 0.2751, "volume": 34785.73, "close_time": 1766930399999, "quote_volume": 9561.245447, "trades": 118, "taker_buy_base": 17478.72, "taker_buy_quote": 4805.582617 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.2751, "high": 0.2775, "low": 0.2751, "close": 0.2767, "volume": 46107.76, "close_time": 1766933999999, "quote_volume": 12752.085561, "trades": 139, "taker_buy_base": 28684.61, "taker_buy_quote": 7935.09256 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.2765, "high": 0.2775, "low": 0.2753, "close": 0.2755, "volume": 24884.8, "close_time": 1766937599999, "quote_volume": 6877.711934, "trades": 85, "taker_buy_base": 9615.47, "taker_buy_quote": 2659.330588 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.2757, "high": 0.2761, "low": 0.2743, "close": 0.2754, "volume": 31112.04, "close_time": 1766941199999, "quote_volume": 8574.953753, "trades": 80, "taker_buy_base": 13477.5, "taker_buy_quote": 3718.265243 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.2755, "high": 0.2765, "low": 0.275, "close": 0.2753, "volume": 44104.86, "close_time": 1766944799999, "quote_volume": 12149.34301, "trades": 69, "taker_buy_base": 38845.31, "taker_buy_quote": 10700.340046 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.2753, "high": 0.2754, "low": 0.2712, "close": 0.2713, "volume": 110192.12, "close_time": 1766948399999, "quote_volume": 30101.332859, "trades": 291, "taker_buy_base": 32198.07, "taker_buy_quote": 8792.529505 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.2718, "high": 0.2726, "low": 0.2696, "close": 0.2708, "volume": 83403.67, "close_time": 1766951999999, "quote_volume": 22588.553709, "trades": 172, "taker_buy_base": 24917.77, "taker_buy_quote": 6748.974219 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.2707, "high": 0.2714, "low": 0.2694, "close": 0.2704, "volume": 35669.67, "close_time": 1766955599999, "quote_volume": 9641.264554, "trades": 92, "taker_buy_base": 13828.78, "taker_buy_quote": 3738.006148 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.2706, "high": 0.2709, "low": 0.2694, "close": 0.2709, "volume": 33258.07, "close_time": 1766959199999, "quote_volume": 8979.657937, "trades": 94, "taker_buy_base": 15297.45, "taker_buy_quote": 4131.661507 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.271, "high": 0.2736, "low": 0.2709, "close": 0.2732, "volume": 43863.74, "close_time": 1766962799999, "quote_volume": 11941.777649, "trades": 119, "taker_buy_base": 31857.44, "taker_buy_quote": 8676.440623 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.2732, "high": 0.274, "low": 0.2714, "close": 0.2737, "volume": 26268.24, "close_time": 1766966399999, "quote_volume": 7167.191913, "trades": 90, "taker_buy_base": 16438.15, "taker_buy_quote": 4493.08431 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.274, "high": 0.2783, "low": 0.2736, "close": 0.2763, "volume": 103932.77, "close_time": 1766969999999, "quote_volume": 28684.552754, "trades": 279, "taker_buy_base": 40808.96, "taker_buy_quote": 11252.874412 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.2761, "high": 0.2784, "low": 0.2732, "close": 0.2773, "volume": 86340.26, "close_time": 1766973599999, "quote_volume": 23805.294037, "trades": 310, "taker_buy_base": 53515.37, "taker_buy_quote": 14737.401224 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.2778, "high": 0.2805, "low": 0.277, "close": 0.2775, "volume": 62720.72, "close_time": 1766977199999, "quote_volume": 17452.593736, "trades": 196, "taker_buy_base": 33950.13, "taker_buy_quote": 9446.257508 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.2778, "high": 0.2831, "low": 0.2776, "close": 0.2824, "volume": 62884.24, "close_time": 1766980799999, "quote_volume": 17673.788211, "trades": 217, "taker_buy_base": 36487.48, "taker_buy_quote": 10259.273521 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.2826, "high": 0.2835, "low": 0.2809, "close": 0.2819, "volume": 58069.59, "close_time": 1766984399999, "quote_volume": 16379.460406, "trades": 162, "taker_buy_base": 25126.39, "taker_buy_quote": 7088.080737 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.2818, "high": 0.2836, "low": 0.2807, "close": 0.2818, "volume": 40373.0, "close_time": 1766987999999, "quote_volume": 11385.239995, "trades": 133, "taker_buy_base": 20302.03, "taker_buy_quote": 5732.127596 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.2815, "high": 0.2823, "low": 0.2804, "close": 0.2809, "volume": 52460.51, "close_time": 1766991599999, "quote_volume": 14767.667942, "trades": 137, "taker_buy_base": 18044.78, "taker_buy_quote": 5080.28646 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.2811, "high": 0.2817, "low": 0.2785, "close": 0.2816, "volume": 55761.4, "close_time": 1766995199999, "quote_volume": 15593.470025, "trades": 135, "taker_buy_base": 23658.12, "taker_buy_quote": 6614.31027 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.2815, "high": 0.282, "low": 0.28, "close": 0.2802, "volume": 62886.0, "close_time": 1766998799999, "quote_volume": 17689.885772, "trades": 180, "taker_buy_base": 31128.64, "taker_buy_quote": 8757.494606 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.2805, "high": 0.2805, "low": 0.2737, "close": 0.2759, "volume": 127171.22, "close_time": 1767002399999, "quote_volume": 35134.175089, "trades": 279, "taker_buy_base": 60228.66, "taker_buy_quote": 16592.741053 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.2756, "high": 0.2783, "low": 0.2756, "close": 0.2776, "volume": 50492.88, "close_time": 1767005999999, "quote_volume": 13999.25409, "trades": 152, "taker_buy_base": 18085.01, "taker_buy_quote": 5008.890201 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.2773, "high": 0.2782, "low": 0.2756, "close": 0.2758, "volume": 30491.92, "close_time": 1767009599999, "quote_volume": 8435.841534, "trades": 101, "taker_buy_base": 14484.43, "taker_buy_quote": 4006.939536 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.2754, "high": 0.2759, "low": 0.2691, "close": 0.2729, "volume": 117535.08, "close_time": 1767013199999, "quote_volume": 31985.509493, "trades": 323, "taker_buy_base": 66365.27, "taker_buy_quote": 18068.318261 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.2726, "high": 0.2733, "low": 0.2707, "close": 0.2712, "volume": 42947.51, "close_time": 1767016799999, "quote_volume": 11690.086292, "trades": 131, "taker_buy_base": 16335.51, "taker_buy_quote": 4451.522785 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.271, "high": 0.2756, "low": 0.2695, "close": 0.271, "volume": 113489.75, "close_time": 1767020399999, "quote_volume": 30903.491793, "trades": 292, "taker_buy_base": 38342.09, "taker_buy_quote": 10453.280846 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.2718, "high": 0.2748, "low": 0.2716, "close": 0.2734, "volume": 67696.57, "close_time": 1767023999999, "quote_volume": 18498.976466, "trades": 169, "taker_buy_base": 37418.65, "taker_buy_quote": 10224.167576 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.2726, "high": 0.2734, "low": 0.271, "close": 0.2715, "volume": 52015.18, "close_time": 1767027599999, "quote_volume": 14164.709133, "trades": 131, "taker_buy_base": 34493.42, "taker_buy_quote": 9402.65735 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.2715, "high": 0.2738, "low": 0.2702, "close": 0.2738, "volume": 46606.42, "close_time": 1767031199999, "quote_volume": 12691.89983, "trades": 124, "taker_buy_base": 19671.14, "taker_buy_quote": 5355.690847 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.2738, "high": 0.2747, "low": 0.2712, "close": 0.2716, "volume": 68387.87, "close_time": 1767034799999, "quote_volume": 18658.497696, "trades": 157, "taker_buy_base": 21985.17, "taker_buy_quote": 6015.230008 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.2716, "high": 0.2741, "low": 0.2706, "close": 0.2708, "volume": 100826.22, "close_time": 1767038399999, "quote_volume": 27419.494688, "trades": 211, "taker_buy_base": 48695.77, "taker_buy_quote": 13248.081317 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.2706, "high": 0.2718, "low": 0.2691, "close": 0.27, "volume": 15966.03, "close_time": 1767041999999, "quote_volume": 4307.597659, "trades": 49, "taker_buy_base": 6406.8, "taker_buy_quote": 1729.292567 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.2699, "high": 0.2717, "low": 0.2699, "close": 0.2708, "volume": 28618.8, "close_time": 1767045599999, "quote_volume": 7753.430524, "trades": 75, "taker_buy_base": 10887.76, "taker_buy_quote": 2949.212101 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.2701, "high": 0.2709, "low": 0.2699, "close": 0.2707, "volume": 3552.06, "close_time": 1767049199999, "quote_volume": 959.603564, "trades": 18, "taker_buy_base": 1889.32, "taker_buy_quote": 510.471209 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.2697, "high": 0.2698, "low": 0.2683, "close": 0.2689, "volume": 30515.84, "close_time": 1767052799999, "quote_volume": 8213.462632, "trades": 74, "taker_buy_base": 5943.15, "taker_buy_quote": 1598.258348 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.2689, "high": 0.2706, "low": 0.2676, "close": 0.269, "volume": 19139.09, "close_time": 1767056399999, "quote_volume": 5137.076875, "trades": 76, "taker_buy_base": 8842.08, "taker_buy_quote": 2371.553237 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.2689, "high": 0.2706, "low": 0.2689, "close": 0.2695, "volume": 20194.69, "close_time": 1767059999999, "quote_volume": 5446.618292, "trades": 65, "taker_buy_base": 17323.79, "taker_buy_quote": 4672.1589 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.2694, "high": 0.27, "low": 0.2674, "close": 0.2682, "volume": 15379.64, "close_time": 1767063599999, "quote_volume": 4128.06762, "trades": 68, "taker_buy_base": 7776.88, "taker_buy_quote": 2087.162096 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.268, "high": 0.2685, "low": 0.266, "close": 0.2681, "volume": 43860.09, "close_time": 1767067199999, "quote_volume": 11713.944662, "trades": 127, "taker_buy_base": 21541.08, "taker_buy_quote": 5753.914806 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.2682, "high": 0.2695, "low": 0.2673, "close": 0.2686, "volume": 8977.05, "close_time": 1767070799999, "quote_volume": 2408.775653, "trades": 40, "taker_buy_base": 4923.88, "taker_buy_quote": 1321.713429 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.2685, "high": 0.2685, "low": 0.2663, "close": 0.2676, "volume": 28035.03, "close_time": 1767074399999, "quote_volume": 7502.342093, "trades": 105, "taker_buy_base": 11643.49, "taker_buy_quote": 3114.951759 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.2672, "high": 0.2701, "low": 0.2672, "close": 0.269, "volume": 33114.24, "close_time": 1767077999999, "quote_volume": 8908.57839, "trades": 114, "taker_buy_base": 16541.43, "taker_buy_quote": 4450.357789 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.2686, "high": 0.27, "low": 0.2679, "close": 0.2682, "volume": 11246.37, "close_time": 1767081599999, "quote_volume": 3022.071151, "trades": 47, "taker_buy_base": 4680.5, "taker_buy_quote": 1258.54659 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.2685, "high": 0.2755, "low": 0.2684, "close": 0.2726, "volume": 101570.32, "close_time": 1767085199999, "quote_volume": 27718.235689, "trades": 267, "taker_buy_base": 65521.44, "taker_buy_quote": 17888.242173 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.2728, "high": 0.275, "low": 0.2722, "close": 0.2745, "volume": 67511.6, "close_time": 1767088799999, "quote_volume": 18480.52671, "trades": 156, "taker_buy_base": 43848.81, "taker_buy_quote": 12013.763713 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.2746, "high": 0.2747, "low": 0.2722, "close": 0.2731, "volume": 75865.42, "close_time": 1767092399999, "quote_volume": 20748.580807, "trades": 183, "taker_buy_base": 30700.78, "taker_buy_quote": 8392.75004 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.2727, "high": 0.2741, "low": 0.2725, "close": 0.2741, "volume": 44487.04, "close_time": 1767095999999, "quote_volume": 12148.348319, "trades": 113, "taker_buy_base": 17656.76, "taker_buy_quote": 4823.396508 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.2742, "high": 0.2744, "low": 0.2729, "close": 0.2731, "volume": 52805.3, "close_time": 1767099599999, "quote_volume": 14451.931901, "trades": 102, "taker_buy_base": 36714.07, "taker_buy_quote": 10047.111287 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.273, "high": 0.2748, "low": 0.273, "close": 0.2738, "volume": 56815.97, "close_time": 1767103199999, "quote_volume": 15557.251797, "trades": 132, "taker_buy_base": 35037.0, "taker_buy_quote": 9594.552241 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.2737, "high": 0.2751, "low": 0.2698, "close": 0.2736, "volume": 121486.78, "close_time": 1767106799999, "quote_volume": 33051.283289, "trades": 352, "taker_buy_base": 54029.66, "taker_buy_quote": 14703.105093 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.274, "high": 0.2747, "low": 0.2709, "close": 0.2746, "volume": 61672.93, "close_time": 1767110399999, "quote_volume": 16817.374258, "trades": 169, "taker_buy_base": 42917.66, "taker_buy_quote": 11703.121838 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.2748, "high": 0.276, "low": 0.2715, "close": 0.2722, "volume": 65204.11, "close_time": 1767113999999, "quote_volume": 17826.801614, "trades": 241, "taker_buy_base": 30055.91, "taker_buy_quote": 8223.987326 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.2726, "high": 0.2728, "low": 0.2693, "close": 0.271, "volume": 80326.14, "close_time": 1767117599999, "quote_volume": 21783.778132, "trades": 204, "taker_buy_base": 29371.35, "taker_buy_quote": 7968.67572 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.2707, "high": 0.2716, "low": 0.27, "close": 0.2708, "volume": 29596.7, "close_time": 1767121199999, "quote_volume": 8017.876625, "trades": 94, "taker_buy_base": 14189.03, "taker_buy_quote": 3844.384956 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.2704, "high": 0.2728, "low": 0.269, "close": 0.2724, "volume": 103314.96, "close_time": 1767124799999, "quote_volume": 28001.119328, "trades": 203, "taker_buy_base": 51370.31, "taker_buy_quote": 13915.742828 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.2724, "high": 0.2724, "low": 0.2704, "close": 0.2704, "volume": 45467.28, "close_time": 1767128399999, "quote_volume": 12347.527843, "trades": 111, "taker_buy_base": 14771.0, "taker_buy_quote": 4011.50037 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.2703, "high": 0.2713, "low": 0.2696, "close": 0.2703, "volume": 55556.56, "close_time": 1767131999999, "quote_volume": 15012.794196, "trades": 116, "taker_buy_base": 37141.19, "taker_buy_quote": 10033.476605 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.2701, "high": 0.2709, "low": 0.2697, "close": 0.2697, "volume": 28486.44, "close_time": 1767135599999, "quote_volume": 7701.997781, "trades": 35, "taker_buy_base": 13617.15, "taker_buy_quote": 3682.634213 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.271, "high": 0.2724, "low": 0.271, "close": 0.2718, "volume": 46625.87, "close_time": 1767139199999, "quote_volume": 12656.35071, "trades": 62, "taker_buy_base": 41548.33, "taker_buy_quote": 11276.904657 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.271, "high": 0.271, "low": 0.2688, "close": 0.2688, "volume": 26743.74, "close_time": 1767142799999, "quote_volume": 7212.133587, "trades": 106, "taker_buy_base": 8735.56, "taker_buy_quote": 2356.899439 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.2689, "high": 0.2724, "low": 0.2688, "close": 0.2713, "volume": 65419.77, "close_time": 1767146399999, "quote_volume": 17774.156197, "trades": 142, "taker_buy_base": 35549.2, "taker_buy_quote": 9657.602352 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.271, "high": 0.2717, "low": 0.2698, "close": 0.2705, "volume": 20843.67, "close_time": 1767149999999, "quote_volume": 5644.303772, "trades": 84, "taker_buy_base": 14316.1, "taker_buy_quote": 3877.641142 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.2705, "high": 0.271, "low": 0.2688, "close": 0.2692, "volume": 17966.92, "close_time": 1767153599999, "quote_volume": 4848.608294, "trades": 54, "taker_buy_base": 6341.92, "taker_buy_quote": 1710.263517 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.2693, "high": 0.2698, "low": 0.2687, "close": 0.2691, "volume": 24876.2, "close_time": 1767157199999, "quote_volume": 6695.382279, "trades": 68, "taker_buy_base": 9382.65, "taker_buy_quote": 2525.797149 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.2691, "high": 0.2701, "low": 0.269, "close": 0.2691, "volume": 40685.16, "close_time": 1767160799999, "quote_volume": 10968.661301, "trades": 70, "taker_buy_base": 17895.35, "taker_buy_quote": 4823.155843 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.269, "high": 0.2707, "low": 0.269, "close": 0.2696, "volume": 85489.91, "close_time": 1767164399999, "quote_volume": 23101.674259, "trades": 95, "taker_buy_base": 73938.9, "taker_buy_quote": 19981.975053 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.2698, "high": 0.2704, "low": 0.269, "close": 0.2701, "volume": 20913.68, "close_time": 1767167999999, "quote_volume": 5645.252758, "trades": 61, "taker_buy_base": 14055.41, "taker_buy_quote": 3793.726384 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.2701, "high": 0.2711, "low": 0.2678, "close": 0.2682, "volume": 28274.28, "close_time": 1767171599999, "quote_volume": 7614.625028, "trades": 80, "taker_buy_base": 11086.79, "taker_buy_quote": 2988.457564 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.2683, "high": 0.2697, "low": 0.2681, "close": 0.2694, "volume": 46029.86, "close_time": 1767175199999, "quote_volume": 12362.735412, "trades": 107, "taker_buy_base": 34203.17, "taker_buy_quote": 9183.33585 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.2691, "high": 0.2691, "low": 0.2671, "close": 0.2677, "volume": 58044.16, "close_time": 1767178799999, "quote_volume": 15545.017926, "trades": 123, "taker_buy_base": 16985.5, "taker_buy_quote": 4551.596553 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.2679, "high": 0.2705, "low": 0.2678, "close": 0.2705, "volume": 82846.77, "close_time": 1767182399999, "quote_volume": 22290.097816, "trades": 156, "taker_buy_base": 57500.83, "taker_buy_quote": 15472.066583 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.2699, "high": 0.2699, "low": 0.2683, "close": 0.269, "volume": 39188.79, "close_time": 1767185999999, "quote_volume": 10559.859796, "trades": 116, "taker_buy_base": 17333.47, "taker_buy_quote": 4670.542587 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.269, "high": 0.2706, "low": 0.2686, "close": 0.2704, "volume": 27067.71, "close_time": 1767189599999, "quote_volume": 7292.594326, "trades": 83, "taker_buy_base": 13236.57, "taker_buy_quote": 3565.819988 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.2707, "high": 0.2728, "low": 0.2688, "close": 0.2706, "volume": 86699.46, "close_time": 1767193199999, "quote_volume": 23481.486972, "trades": 246, "taker_buy_base": 44010.84, "taker_buy_quote": 11925.380907 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.2704, "high": 0.271, "low": 0.2668, "close": 0.2675, "volume": 80471.88, "close_time": 1767196799999, "quote_volume": 21602.127578, "trades": 204, "taker_buy_base": 30158.79, "taker_buy_quote": 8100.017314 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.2677, "high": 0.2685, "low": 0.26, "close": 0.262, "volume": 191934.4, "close_time": 1767200399999, "quote_volume": 50388.72431, "trades": 426, "taker_buy_base": 91300.11, "taker_buy_quote": 23961.500517 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.2616, "high": 0.2626, "low": 0.2605, "close": 0.2612, "volume": 80205.2, "close_time": 1767203999999, "quote_volume": 20946.094552, "trades": 154, "taker_buy_base": 14318.54, "taker_buy_quote": 3739.578152 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.2612, "high": 0.2629, "low": 0.2598, "close": 0.2614, "volume": 44894.62, "close_time": 1767207599999, "quote_volume": 11747.734368, "trades": 151, "taker_buy_base": 14974.21, "taker_buy_quote": 3917.458896 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.2613, "high": 0.2654, "low": 0.2613, "close": 0.2644, "volume": 67068.53, "close_time": 1767211199999, "quote_volume": 17726.373306, "trades": 148, "taker_buy_base": 31759.36, "taker_buy_quote": 8395.462316 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.2644, "high": 0.2675, "low": 0.262, "close": 0.2669, "volume": 44915.96, "close_time": 1767214799999, "quote_volume": 11881.351512, "trades": 149, "taker_buy_base": 19201.42, "taker_buy_quote": 5086.764366 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.2667, "high": 0.2688, "low": 0.2665, "close": 0.2686, "volume": 23614.2, "close_time": 1767218399999, "quote_volume": 6321.064135, "trades": 99, "taker_buy_base": 7757.61, "taker_buy_quote": 2079.069626 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.268, "high": 0.2696, "low": 0.2678, "close": 0.2684, "volume": 23346.82, "close_time": 1767221999999, "quote_volume": 6271.245984, "trades": 66, "taker_buy_base": 8807.49, "taker_buy_quote": 2364.202868 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.2683, "high": 0.2688, "low": 0.2675, "close": 0.2675, "volume": 32367.87, "close_time": 1767225599999, "quote_volume": 8681.845897, "trades": 91, "taker_buy_base": 19768.18, "taker_buy_quote": 5302.314737 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.2677, "high": 0.2707, "low": 0.2677, "close": 0.2679, "volume": 86850.32, "close_time": 1767229199999, "quote_volume": 23348.821741, "trades": 193, "taker_buy_base": 41018.5, "taker_buy_quote": 11030.212887 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.2679, "high": 0.2693, "low": 0.2665, "close": 0.2667, "volume": 36334.1, "close_time": 1767232799999, "quote_volume": 9742.147358, "trades": 98, "taker_buy_base": 18086.33, "taker_buy_quote": 4848.230413 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.2668, "high": 0.2674, "low": 0.2658, "close": 0.2662, "volume": 21493.58, "close_time": 1767236399999, "quote_volume": 5726.443096, "trades": 68, "taker_buy_base": 5480.0, "taker_buy_quote": 1459.981254 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.2662, "high": 0.2669, "low": 0.2658, "close": 0.2659, "volume": 14869.92, "close_time": 1767239999999, "quote_volume": 3959.819522, "trades": 55, "taker_buy_base": 2963.89, "taker_buy_quote": 789.281544 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.2653, "high": 0.2653, "low": 0.264, "close": 0.2651, "volume": 8504.71, "close_time": 1767243599999, "quote_volume": 2251.652307, "trades": 42, "taker_buy_base": 4227.06, "taker_buy_quote": 1118.905686 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.2656, "high": 0.2698, "low": 0.2656, "close": 0.2697, "volume": 43125.38, "close_time": 1767247199999, "quote_volume": 11542.969328, "trades": 175, "taker_buy_base": 18708.36, "taker_buy_quote": 5015.924672 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.2695, "high": 0.27, "low": 0.2688, "close": 0.2689, "volume": 22752.94, "close_time": 1767250799999, "quote_volume": 6130.034334, "trades": 89, "taker_buy_base": 12735.83, "taker_buy_quote": 3433.213564 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.2691, "high": 0.27, "low": 0.2687, "close": 0.2696, "volume": 11241.16, "close_time": 1767254399999, "quote_volume": 3026.230132, "trades": 38, "taker_buy_base": 5633.63, "taker_buy_quote": 1517.185665 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.2696, "high": 0.2714, "low": 0.2692, "close": 0.2712, "volume": 20013.5, "close_time": 1767257999999, "quote_volume": 5400.787105, "trades": 74, "taker_buy_base": 9636.72, "taker_buy_quote": 2600.343217 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.2715, "high": 0.2734, "low": 0.2715, "close": 0.2733, "volume": 20513.25, "close_time": 1767261599999, "quote_volume": 5588.715132, "trades": 100, "taker_buy_base": 10709.51, "taker_buy_quote": 2917.122963 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.2731, "high": 0.2745, "low": 0.2725, "close": 0.2732, "volume": 46129.85, "close_time": 1767265199999, "quote_volume": 12606.372122, "trades": 118, "taker_buy_base": 27202.08, "taker_buy_quote": 7431.825271 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.2737, "high": 0.275, "low": 0.2728, "close": 0.2737, "volume": 83772.21, "close_time": 1767268799999, "quote_volume": 22961.221892, "trades": 147, "taker_buy_base": 25660.03, "taker_buy_quote": 7030.371414 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.2738, "high": 0.2742, "low": 0.2717, "close": 0.2739, "volume": 273819.0, "close_time": 1767272399999, "quote_volume": 74655.998639, "trades": 269, "taker_buy_base": 83638.66, "taker_buy_quote": 22837.382451 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.2736, "high": 0.2772, "low": 0.2736, "close": 0.2765, "volume": 102062.1, "close_time": 1767275999999, "quote_volume": 28112.18371, "trades": 223, "taker_buy_base": 75619.06, "taker_buy_quote": 20828.431097 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.2769, "high": 0.2793, "low": 0.276, "close": 0.2782, "volume": 30782.07, "close_time": 1767279599999, "quote_volume": 8546.424355, "trades": 110, "taker_buy_base": 16789.59, "taker_buy_quote": 4664.299245 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.2784, "high": 0.2834, "low": 0.2779, "close": 0.2816, "volume": 102481.27, "close_time": 1767283199999, "quote_volume": 28684.223261, "trades": 286, "taker_buy_base": 53489.18, "taker_buy_quote": 14976.405945 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.2818, "high": 0.2834, "low": 0.2808, "close": 0.2834, "volume": 52728.84, "close_time": 1767286799999, "quote_volume": 14872.226284, "trades": 158, "taker_buy_base": 29931.24, "taker_buy_quote": 8434.62621 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.2833, "high": 0.2876, "low": 0.2832, "close": 0.2855, "volume": 160293.0, "close_time": 1767290399999, "quote_volume": 45775.628717, "trades": 447, "taker_buy_base": 84489.91, "taker_buy_quote": 24131.651358 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.2858, "high": 0.287, "low": 0.2852, "close": 0.287, "volume": 48376.46, "close_time": 1767293999999, "quote_volume": 13835.744095, "trades": 126, "taker_buy_base": 28809.74, "taker_buy_quote": 8240.284877 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.2869, "high": 0.292, "low": 0.2867, "close": 0.292, "volume": 116215.06, "close_time": 1767297599999, "quote_volume": 33591.449827, "trades": 261, "taker_buy_base": 94925.77, "taker_buy_quote": 27449.620101 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.292, "high": 0.2932, "low": 0.2889, "close": 0.29, "volume": 138248.06, "close_time": 1767301199999, "quote_volume": 40225.374997, "trades": 249, "taker_buy_base": 94871.66, "taker_buy_quote": 27607.57268 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.2898, "high": 0.2906, "low": 0.2888, "close": 0.2906, "volume": 33116.59, "close_time": 1767304799999, "quote_volume": 9594.174047, "trades": 85, "taker_buy_base": 14618.9, "taker_buy_quote": 4235.687768 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.2907, "high": 0.2958, "low": 0.2907, "close": 0.2958, "volume": 86931.4, "close_time": 1767308399999, "quote_volume": 25524.120828, "trades": 158, "taker_buy_base": 52699.93, "taker_buy_quote": 15477.497692 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.2961, "high": 0.2976, "low": 0.2955, "close": 0.2966, "volume": 93736.14, "close_time": 1767311999999, "quote_volume": 27775.880667, "trades": 217, "taker_buy_base": 56222.52, "taker_buy_quote": 16655.846899 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2966, "high": 0.2976, "low": 0.2953, "close": 0.2966, "volume": 76565.49, "close_time": 1767315599999, "quote_volume": 22694.507577, "trades": 195, "taker_buy_base": 40096.12, "taker_buy_quote": 11885.490068 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.2965, "high": 0.2987, "low": 0.296, "close": 0.297, "volume": 41789.8, "close_time": 1767319199999, "quote_volume": 12431.691509, "trades": 135, "taker_buy_base": 22649.9, "taker_buy_quote": 6737.39293 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.2967, "high": 0.2994, "low": 0.2963, "close": 0.2977, "volume": 154034.59, "close_time": 1767322799999, "quote_volume": 45792.588276, "trades": 291, "taker_buy_base": 104177.43, "taker_buy_quote": 30992.636142 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.2978, "high": 0.3014, "low": 0.297, "close": 0.299, "volume": 43412.78, "close_time": 1767326399999, "quote_volume": 13008.197187, "trades": 147, "taker_buy_base": 25160.79, "taker_buy_quote": 7536.605033 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.2997, "high": 0.2997, "low": 0.2961, "close": 0.2983, "volume": 17695.03, "close_time": 1767329999999, "quote_volume": 5265.378892, "trades": 86, "taker_buy_base": 6291.03, "taker_buy_quote": 1871.665592 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.2984, "high": 0.2985, "low": 0.2966, "close": 0.2981, "volume": 19555.99, "close_time": 1767333599999, "quote_volume": 5819.494855, "trades": 73, "taker_buy_base": 10824.22, "taker_buy_quote": 3220.945626 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.2985, "high": 0.2987, "low": 0.2967, "close": 0.2968, "volume": 21532.7, "close_time": 1767337199999, "quote_volume": 6411.864202, "trades": 62, "taker_buy_base": 13007.14, "taker_buy_quote": 3874.689748 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.2967, "high": 0.2967, "low": 0.2943, "close": 0.2945, "volume": 35937.27, "close_time": 1767340799999, "quote_volume": 10611.318577, "trades": 116, "taker_buy_base": 9339.64, "taker_buy_quote": 2760.901859 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.294, "high": 0.2961, "low": 0.2939, "close": 0.2949, "volume": 49130.93, "close_time": 1767344399999, "quote_volume": 14482.615307, "trades": 127, "taker_buy_base": 24305.4, "taker_buy_quote": 7170.656728 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.2953, "high": 0.3002, "low": 0.2941, "close": 0.2979, "volume": 90881.19, "close_time": 1767347999999, "quote_volume": 26988.704192, "trades": 244, "taker_buy_base": 47946.59, "taker_buy_quote": 14265.017409 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.2978, "high": 0.2987, "low": 0.2968, "close": 0.2982, "volume": 73234.89, "close_time": 1767351599999, "quote_volume": 21815.897766, "trades": 178, "taker_buy_base": 32038.25, "taker_buy_quote": 9540.087848 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.2976, "high": 0.2976, "low": 0.2949, "close": 0.2962, "volume": 197298.7, "close_time": 1767355199999, "quote_volume": 58524.975905, "trades": 245, "taker_buy_base": 45826.48, "taker_buy_quote": 13582.235581 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.2957, "high": 0.3011, "low": 0.295, "close": 0.3008, "volume": 54720.69, "close_time": 1767358799999, "quote_volume": 16282.279679, "trades": 189, "taker_buy_base": 28960.64, "taker_buy_quote": 8621.623053 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.3007, "high": 0.3022, "low": 0.2989, "close": 0.2989, "volume": 95247.41, "close_time": 1767362399999, "quote_volume": 28647.019768, "trades": 328, "taker_buy_base": 65518.89, "taker_buy_quote": 19707.284905 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.2989, "high": 0.3028, "low": 0.2956, "close": 0.2993, "volume": 161570.0, "close_time": 1767365999999, "quote_volume": 48430.552294, "trades": 406, "taker_buy_base": 91648.63, "taker_buy_quote": 27489.353925 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.299, "high": 0.301, "low": 0.2963, "close": 0.2981, "volume": 68594.15, "close_time": 1767369599999, "quote_volume": 20495.688849, "trades": 263, "taker_buy_base": 41549.71, "taker_buy_quote": 12417.002624 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.2988, "high": 0.3044, "low": 0.2978, "close": 0.3032, "volume": 121940.79, "close_time": 1767373199999, "quote_volume": 36823.541744, "trades": 326, "taker_buy_base": 79383.98, "taker_buy_quote": 23998.877165 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.3032, "high": 0.3049, "low": 0.2995, "close": 0.3003, "volume": 127653.99, "close_time": 1767376799999, "quote_volume": 38610.187911, "trades": 287, "taker_buy_base": 57762.87, "taker_buy_quote": 17452.241545 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.3, "high": 0.3021, "low": 0.2993, "close": 0.3009, "volume": 58883.89, "close_time": 1767380399999, "quote_volume": 17722.120118, "trades": 164, "taker_buy_base": 30593.28, "taker_buy_quote": 9209.498459 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.3008, "high": 0.3041, "low": 0.3008, "close": 0.3038, "volume": 36808.78, "close_time": 1767383999999, "quote_volume": 11147.298547, "trades": 132, "taker_buy_base": 22862.4, "taker_buy_quote": 6927.150369 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.3041, "high": 0.3048, "low": 0.3021, "close": 0.303, "volume": 53535.95, "close_time": 1767387599999, "quote_volume": 16227.915564, "trades": 147, "taker_buy_base": 30652.45, "taker_buy_quote": 9289.827299 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.3032, "high": 0.3051, "low": 0.3024, "close": 0.3042, "volume": 81158.33, "close_time": 1767391199999, "quote_volume": 24631.705362, "trades": 157, "taker_buy_base": 46293.86, "taker_buy_quote": 14066.863256 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.304, "high": 0.3066, "low": 0.3038, "close": 0.3048, "volume": 43914.75, "close_time": 1767394799999, "quote_volume": 13394.222725, "trades": 125, "taker_buy_base": 19340.52, "taker_buy_quote": 5903.163244 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.3049, "high": 0.3061, "low": 0.3047, "close": 0.306, "volume": 93769.4, "close_time": 1767398399999, "quote_volume": 28637.376382, "trades": 203, "taker_buy_base": 54845.2, "taker_buy_quote": 16751.41652 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.3058, "high": 0.3064, "low": 0.3041, "close": 0.3042, "volume": 65478.39, "close_time": 1767401999999, "quote_volume": 20002.132799, "trades": 145, "taker_buy_base": 29961.17, "taker_buy_quote": 9155.26854 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.304, "high": 0.3056, "low": 0.3035, "close": 0.3055, "volume": 26808.98, "close_time": 1767405599999, "quote_volume": 8169.151798, "trades": 100, "taker_buy_base": 12848.72, "taker_buy_quote": 3914.198175 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.3056, "high": 0.3082, "low": 0.3043, "close": 0.3071, "volume": 31063.53, "close_time": 1767409199999, "quote_volume": 9512.011642, "trades": 131, "taker_buy_base": 14709.93, "taker_buy_quote": 4509.0142 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.3068, "high": 0.3083, "low": 0.3047, "close": 0.3081, "volume": 43081.19, "close_time": 1767412799999, "quote_volume": 13187.937407, "trades": 161, "taker_buy_base": 18764.49, "taker_buy_quote": 5749.994283 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.3078, "high": 0.3078, "low": 0.3061, "close": 0.3064, "volume": 33963.99, "close_time": 1767416399999, "quote_volume": 10417.11325, "trades": 97, "taker_buy_base": 13893.32, "taker_buy_quote": 4263.226505 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.307, "high": 0.3083, "low": 0.3063, "close": 0.3082, "volume": 43644.82, "close_time": 1767419999999, "quote_volume": 13420.56255, "trades": 145, "taker_buy_base": 23097.29, "taker_buy_quote": 7102.713412 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.3084, "high": 0.3092, "low": 0.3046, "close": 0.3052, "volume": 27873.95, "close_time": 1767423599999, "quote_volume": 8555.765735, "trades": 116, "taker_buy_base": 10394.25, "taker_buy_quote": 3196.27975 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.3052, "high": 0.3059, "low": 0.3006, "close": 0.3021, "volume": 63912.81, "close_time": 1767427199999, "quote_volume": 19317.766829, "trades": 228, "taker_buy_base": 20665.01, "taker_buy_quote": 6250.599092 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.3019, "high": 0.3063, "low": 0.3007, "close": 0.3061, "volume": 69638.47, "close_time": 1767430799999, "quote_volume": 21177.520665, "trades": 206, "taker_buy_base": 34053.3, "taker_buy_quote": 10365.579568 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.3063, "high": 0.3071, "low": 0.3026, "close": 0.3026, "volume": 102985.86, "close_time": 1767434399999, "quote_volume": 31400.074789, "trades": 265, "taker_buy_base": 28976.47, "taker_buy_quote": 8831.592048 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.3028, "high": 0.3031, "low": 0.3022, "close": 0.3022, "volume": 30607.24, "close_time": 1767437999999, "quote_volume": 9259.189561, "trades": 84, "taker_buy_base": 13475.75, "taker_buy_quote": 4076.061566 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.302, "high": 0.3032, "low": 0.3016, "close": 0.3032, "volume": 53505.78, "close_time": 1767441599999, "quote_volume": 16173.807872, "trades": 96, "taker_buy_base": 6802.51, "taker_buy_quote": 2058.855721 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.303, "high": 0.3058, "low": 0.3023, "close": 0.3053, "volume": 31990.41, "close_time": 1767445199999, "quote_volume": 9737.742062, "trades": 110, "taker_buy_base": 13242.84, "taker_buy_quote": 4035.333183 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.305, "high": 0.307, "low": 0.3048, "close": 0.3068, "volume": 29772.34, "close_time": 1767448799999, "quote_volume": 9110.644702, "trades": 90, "taker_buy_base": 11298.94, "taker_buy_quote": 3454.211845 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.3071, "high": 0.3082, "low": 0.306, "close": 0.3073, "volume": 44234.28, "close_time": 1767452399999, "quote_volume": 13575.469282, "trades": 117, "taker_buy_base": 17635.25, "taker_buy_quote": 5419.581683 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.3067, "high": 0.3069, "low": 0.3055, "close": 0.3056, "volume": 26881.74, "close_time": 1767455999999, "quote_volume": 8234.975185, "trades": 87, "taker_buy_base": 11503.36, "taker_buy_quote": 3526.622652 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.3059, "high": 0.3112, "low": 0.3059, "close": 0.3102, "volume": 31806.97, "close_time": 1767459599999, "quote_volume": 9826.268403, "trades": 164, "taker_buy_base": 14080.66, "taker_buy_quote": 4355.407218 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.3102, "high": 0.3106, "low": 0.3086, "close": 0.3095, "volume": 62677.56, "close_time": 1767463199999, "quote_volume": 19404.050217, "trades": 123, "taker_buy_base": 24192.33, "taker_buy_quote": 7502.954034 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.3094, "high": 0.3102, "low": 0.3079, "close": 0.3097, "volume": 22306.21, "close_time": 1767466799999, "quote_volume": 6888.818836, "trades": 88, "taker_buy_base": 11430.44, "taker_buy_quote": 3532.253565 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.3093, "high": 0.3097, "low": 0.3087, "close": 0.3093, "volume": 24344.75, "close_time": 1767470399999, "quote_volume": 7524.655516, "trades": 73, "taker_buy_base": 16360.15, "taker_buy_quote": 5056.251483 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.3097, "high": 0.3097, "low": 0.3074, "close": 0.3083, "volume": 36175.72, "close_time": 1767473999999, "quote_volume": 11155.81922, "trades": 126, "taker_buy_base": 22072.8, "taker_buy_quote": 6801.691462 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.3082, "high": 0.3101, "low": 0.3078, "close": 0.3088, "volume": 10343.23, "close_time": 1767477599999, "quote_volume": 3193.391736, "trades": 43, "taker_buy_base": 4246.06, "taker_buy_quote": 1312.317493 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.3086, "high": 0.3119, "low": 0.3081, "close": 0.3109, "volume": 20748.1, "close_time": 1767481199999, "quote_volume": 6429.494533, "trades": 60, "taker_buy_base": 6760.16, "taker_buy_quote": 2090.961809 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.3106, "high": 0.3115, "low": 0.31, "close": 0.3102, "volume": 51195.98, "close_time": 1767484799999, "quote_volume": 15894.094237, "trades": 98, "taker_buy_base": 19746.97, "taker_buy_quote": 6133.901512 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.3102, "high": 0.3142, "low": 0.3096, "close": 0.3121, "volume": 82361.96, "close_time": 1767488399999, "quote_volume": 25692.722172, "trades": 311, "taker_buy_base": 51631.09, "taker_buy_quote": 16108.362623 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.3117, "high": 0.3126, "low": 0.3101, "close": 0.3125, "volume": 41883.18, "close_time": 1767491999999, "quote_volume": 13036.7851, "trades": 123, "taker_buy_base": 16577.96, "taker_buy_quote": 5162.651722 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.3124, "high": 0.3143, "low": 0.312, "close": 0.3129, "volume": 43923.23, "close_time": 1767495599999, "quote_volume": 13747.370069, "trades": 110, "taker_buy_base": 25755.8, "taker_buy_quote": 8051.551519 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.3134, "high": 0.3157, "low": 0.3132, "close": 0.3148, "volume": 29759.61, "close_time": 1767499199999, "quote_volume": 9371.496532, "trades": 113, "taker_buy_base": 14905.37, "taker_buy_quote": 4695.509819 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.3144, "high": 0.3161, "low": 0.3126, "close": 0.3129, "volume": 51904.5, "close_time": 1767502799999, "quote_volume": 16327.12848, "trades": 88, "taker_buy_base": 14417.49, "taker_buy_quote": 4532.309711 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.3128, "high": 0.3159, "low": 0.3127, "close": 0.3159, "volume": 13786.36, "close_time": 1767506399999, "quote_volume": 4338.886417, "trades": 59, "taker_buy_base": 7385.64, "taker_buy_quote": 2323.755365 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.3161, "high": 0.3165, "low": 0.3124, "close": 0.3131, "volume": 19915.61, "close_time": 1767509999999, "quote_volume": 6263.872172, "trades": 97, "taker_buy_base": 9594.01, "taker_buy_quote": 3020.872627 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.3135, "high": 0.3157, "low": 0.312, "close": 0.3146, "volume": 30081.34, "close_time": 1767513599999, "quote_volume": 9445.345864, "trades": 93, "taker_buy_base": 14501.15, "taker_buy_quote": 4551.214906 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.3145, "high": 0.3152, "low": 0.3116, "close": 0.3146, "volume": 44980.3, "close_time": 1767517199999, "quote_volume": 14116.445204, "trades": 148, "taker_buy_base": 19238.65, "taker_buy_quote": 6043.128386 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.3147, "high": 0.3175, "low": 0.3135, "close": 0.3156, "volume": 74744.89, "close_time": 1767520799999, "quote_volume": 23581.958471, "trades": 184, "taker_buy_base": 35175.58, "taker_buy_quote": 11100.590793 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.316, "high": 0.3169, "low": 0.314, "close": 0.3144, "volume": 38545.82, "close_time": 1767524399999, "quote_volume": 12145.099728, "trades": 139, "taker_buy_base": 20534.05, "taker_buy_quote": 6473.497087 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.3141, "high": 0.3167, "low": 0.3133, "close": 0.3164, "volume": 48923.88, "close_time": 1767527999999, "quote_volume": 15414.738594, "trades": 145, "taker_buy_base": 20582.33, "taker_buy_quote": 6472.663421 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.3165, "high": 0.3197, "low": 0.3162, "close": 0.3169, "volume": 92885.39, "close_time": 1767531599999, "quote_volume": 29547.3406, "trades": 191, "taker_buy_base": 67201.81, "taker_buy_quote": 21378.670861 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.3161, "high": 0.3192, "low": 0.3154, "close": 0.3192, "volume": 27670.77, "close_time": 1767535199999, "quote_volume": 8768.582768, "trades": 98, "taker_buy_base": 11926.76, "taker_buy_quote": 3778.311053 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.3194, "high": 0.3201, "low": 0.3176, "close": 0.3201, "volume": 219742.77, "close_time": 1767538799999, "quote_volume": 70128.986608, "trades": 268, "taker_buy_base": 157009.36, "taker_buy_quote": 50108.680627 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.32, "high": 0.3218, "low": 0.3184, "close": 0.3209, "volume": 53096.54, "close_time": 1767542399999, "quote_volume": 16994.272864, "trades": 187, "taker_buy_base": 28433.53, "taker_buy_quote": 9104.016203 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.3197, "high": 0.325, "low": 0.3197, "close": 0.3245, "volume": 107720.86, "close_time": 1767545999999, "quote_volume": 34747.86038, "trades": 257, "taker_buy_base": 63635.39, "taker_buy_quote": 20520.784789 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.3239, "high": 0.3245, "low": 0.3221, "close": 0.3232, "volume": 92618.27, "close_time": 1767549599999, "quote_volume": 29959.202226, "trades": 140, "taker_buy_base": 44219.2, "taker_buy_quote": 14325.027386 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.3236, "high": 0.3239, "low": 0.3198, "close": 0.3211, "volume": 80305.01, "close_time": 1767553199999, "quote_volume": 25795.789112, "trades": 162, "taker_buy_base": 50467.53, "taker_buy_quote": 16209.077713 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.3211, "high": 0.3211, "low": 0.3154, "close": 0.3185, "volume": 116800.4, "close_time": 1767556799999, "quote_volume": 37055.25501, "trades": 333, "taker_buy_base": 50850.19, "taker_buy_quote": 16134.494278 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.3177, "high": 0.3187, "low": 0.3172, "close": 0.3172, "volume": 23488.92, "close_time": 1767560399999, "quote_volume": 7467.78335, "trades": 76, "taker_buy_base": 9456.48, "taker_buy_quote": 3007.294057 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.317, "high": 0.3203, "low": 0.3164, "close": 0.3183, "volume": 62776.45, "close_time": 1767563999999, "quote_volume": 20008.172264, "trades": 193, "taker_buy_base": 38595.35, "taker_buy_quote": 12305.507581 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.3185, "high": 0.3201, "low": 0.3175, "close": 0.3188, "volume": 15269.76, "close_time": 1767567599999, "quote_volume": 4865.615513, "trades": 53, "taker_buy_base": 7289.45, "taker_buy_quote": 2324.448798 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.3197, "high": 0.3208, "low": 0.318, "close": 0.3195, "volume": 19792.75, "close_time": 1767571199999, "quote_volume": 6317.425648, "trades": 84, "taker_buy_base": 11618.82, "taker_buy_quote": 3708.999907 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.3194, "high": 0.322, "low": 0.3172, "close": 0.3201, "volume": 68931.35, "close_time": 1767574799999, "quote_volume": 22036.594584, "trades": 319, "taker_buy_base": 41207.18, "taker_buy_quote": 13185.212349 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.3203, "high": 0.3235, "low": 0.3196, "close": 0.3217, "volume": 63988.83, "close_time": 1767578399999, "quote_volume": 20594.369694, "trades": 238, "taker_buy_base": 38792.31, "taker_buy_quote": 12492.332446 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.3222, "high": 0.3233, "low": 0.3187, "close": 0.3215, "volume": 74302.83, "close_time": 1767581999999, "quote_volume": 23791.017398, "trades": 182, "taker_buy_base": 23710.64, "taker_buy_quote": 7589.499779 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.3218, "high": 0.322, "low": 0.3192, "close": 0.3199, "volume": 31732.6, "close_time": 1767585599999, "quote_volume": 10158.189153, "trades": 108, "taker_buy_base": 10175.12, "taker_buy_quote": 3259.118483 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.3198, "high": 0.3206, "low": 0.3138, "close": 0.3164, "volume": 64280.33, "close_time": 1767589199999, "quote_volume": 20386.353426, "trades": 299, "taker_buy_base": 26242.83, "taker_buy_quote": 8315.586687 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.3163, "high": 0.3185, "low": 0.3154, "close": 0.3161, "volume": 31579.93, "close_time": 1767592799999, "quote_volume": 10026.229724, "trades": 136, "taker_buy_base": 9648.66, "taker_buy_quote": 3060.602385 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.3161, "high": 0.3169, "low": 0.3134, "close": 0.3161, "volume": 40151.25, "close_time": 1767596399999, "quote_volume": 12663.555384, "trades": 185, "taker_buy_base": 21577.05, "taker_buy_quote": 6806.503297 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.3162, "high": 0.32, "low": 0.3155, "close": 0.3186, "volume": 34674.8, "close_time": 1767599999999, "quote_volume": 11037.924908, "trades": 164, "taker_buy_base": 21553.9, "taker_buy_quote": 6866.180875 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.3187, "high": 0.3192, "low": 0.3153, "close": 0.3154, "volume": 42932.5, "close_time": 1767603599999, "quote_volume": 13632.966941, "trades": 165, "taker_buy_base": 16674.18, "taker_buy_quote": 5298.691405 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.3154, "high": 0.3154, "low": 0.3124, "close": 0.3137, "volume": 49623.03, "close_time": 1767607199999, "quote_volume": 15576.886718, "trades": 215, "taker_buy_base": 24356.74, "taker_buy_quote": 7645.766987 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.3144, "high": 0.3159, "low": 0.3121, "close": 0.3139, "volume": 29229.11, "close_time": 1767610799999, "quote_volume": 9184.522847, "trades": 139, "taker_buy_base": 14038.89, "taker_buy_quote": 4408.724237 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.3135, "high": 0.3154, "low": 0.313, "close": 0.315, "volume": 41413.75, "close_time": 1767614399999, "quote_volume": 13024.573884, "trades": 248, "taker_buy_base": 29964.38, "taker_buy_quote": 9426.329466 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.3149, "high": 0.3174, "low": 0.3137, "close": 0.3164, "volume": 90039.53, "close_time": 1767617999999, "quote_volume": 28374.822949, "trades": 729, "taker_buy_base": 51084.85, "taker_buy_quote": 16101.734729 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.3164, "high": 0.3168, "low": 0.3134, "close": 0.3152, "volume": 58737.34, "close_time": 1767621599999, "quote_volume": 18515.486425, "trades": 469, "taker_buy_base": 29314.38, "taker_buy_quote": 9247.870968 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.3152, "high": 0.3203, "low": 0.3141, "close": 0.3188, "volume": 74461.52, "close_time": 1767625199999, "quote_volume": 23542.104315, "trades": 269, "taker_buy_base": 36527.22, "taker_buy_quote": 11557.413674 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.3192, "high": 0.324, "low": 0.3164, "close": 0.3234, "volume": 101657.77, "close_time": 1767628799999, "quote_volume": 32536.820001, "trades": 408, "taker_buy_base": 53220.76, "taker_buy_quote": 17061.671787 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.3234, "high": 0.3243, "low": 0.3219, "close": 0.3225, "volume": 72726.87, "close_time": 1767632399999, "quote_volume": 23491.423226, "trades": 270, "taker_buy_base": 52497.05, "taker_buy_quote": 16961.390236 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.3223, "high": 0.3264, "low": 0.3179, "close": 0.3252, "volume": 123070.53, "close_time": 1767635999999, "quote_volume": 39708.632145, "trades": 377, "taker_buy_base": 70588.72, "taker_buy_quote": 22787.236595 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.3253, "high": 0.3294, "low": 0.3242, "close": 0.3289, "volume": 105700.77, "close_time": 1767639599999, "quote_volume": 34566.032757, "trades": 340, "taker_buy_base": 57505.45, "taker_buy_quote": 18819.030124 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.329, "high": 0.329, "low": 0.3255, "close": 0.3259, "volume": 74911.7, "close_time": 1767643199999, "quote_volume": 24505.68321, "trades": 266, "taker_buy_base": 33109.67, "taker_buy_quote": 10835.073306 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.3263, "high": 0.3318, "low": 0.3261, "close": 0.3279, "volume": 63578.49, "close_time": 1767646799999, "quote_volume": 20880.314489, "trades": 254, "taker_buy_base": 35277.29, "taker_buy_quote": 11592.069266 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.3276, "high": 0.3293, "low": 0.3273, "close": 0.3281, "volume": 27480.95, "close_time": 1767650399999, "quote_volume": 9021.087702, "trades": 147, "taker_buy_base": 17926.67, "taker_buy_quote": 5884.945871 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.3282, "high": 0.3341, "low": 0.3279, "close": 0.3329, "volume": 56964.33, "close_time": 1767653999999, "quote_volume": 18893.062228, "trades": 157, "taker_buy_base": 45202.87, "taker_buy_quote": 14997.969099 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.3323, "high": 0.3323, "low": 0.3291, "close": 0.3298, "volume": 26757.43, "close_time": 1767657599999, "quote_volume": 8832.742381, "trades": 111, "taker_buy_base": 14427.06, "taker_buy_quote": 4762.400872 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.3294, "high": 0.3306, "low": 0.3255, "close": 0.3293, "volume": 67047.77, "close_time": 1767661199999, "quote_volume": 22054.498638, "trades": 238, "taker_buy_base": 36105.71, "taker_buy_quote": 11872.804351 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.3296, "high": 0.3326, "low": 0.3276, "close": 0.3276, "volume": 67403.37, "close_time": 1767664799999, "quote_volume": 22247.314258, "trades": 217, "taker_buy_base": 24209.4, "taker_buy_quote": 8001.476634 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.3277, "high": 0.3294, "low": 0.327, "close": 0.3276, "volume": 32932.99, "close_time": 1767668399999, "quote_volume": 10800.014921, "trades": 116, "taker_buy_base": 18681.26, "taker_buy_quote": 6125.648868 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.3276, "high": 0.3323, "low": 0.3274, "close": 0.3306, "volume": 52805.55, "close_time": 1767671999999, "quote_volume": 17441.739139, "trades": 282, "taker_buy_base": 25642.76, "taker_buy_quote": 8469.51041 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.3304, "high": 0.3318, "low": 0.3294, "close": 0.3306, "volume": 35553.2, "close_time": 1767675599999, "quote_volume": 11753.609843, "trades": 145, "taker_buy_base": 16277.36, "taker_buy_quote": 5384.057627 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.3299, "high": 0.3308, "low": 0.328, "close": 0.3284, "volume": 23300.63, "close_time": 1767679199999, "quote_volume": 7678.503038, "trades": 98, "taker_buy_base": 10343.5, "taker_buy_quote": 3408.073953 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.3284, "high": 0.331, "low": 0.3268, "close": 0.3287, "volume": 39172.69, "close_time": 1767682799999, "quote_volume": 12880.078924, "trades": 141, "taker_buy_base": 24254.76, "taker_buy_quote": 7978.681834 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.3286, "high": 0.3289, "low": 0.3247, "close": 0.3259, "volume": 81813.27, "close_time": 1767686399999, "quote_volume": 26762.161507, "trades": 175, "taker_buy_base": 35885.77, "taker_buy_quote": 11752.664936 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.3261, "high": 0.3287, "low": 0.326, "close": 0.3264, "volume": 29427.83, "close_time": 1767689999999, "quote_volume": 9620.513187, "trades": 103, "taker_buy_base": 10483.61, "taker_buy_quote": 3428.97443 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.3262, "high": 0.3293, "low": 0.3258, "close": 0.329, "volume": 33716.83, "close_time": 1767693599999, "quote_volume": 11068.507675, "trades": 128, "taker_buy_base": 15712.82, "taker_buy_quote": 5159.628651 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.3286, "high": 0.33, "low": 0.3278, "close": 0.3289, "volume": 47580.7, "close_time": 1767697199999, "quote_volume": 15653.609868, "trades": 143, "taker_buy_base": 27409.09, "taker_buy_quote": 9018.422157 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.329, "high": 0.3324, "low": 0.3288, "close": 0.3316, "volume": 47643.68, "close_time": 1767700799999, "quote_volume": 15768.499496, "trades": 168, "taker_buy_base": 26292.44, "taker_buy_quote": 8704.340633 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.3314, "high": 0.335, "low": 0.331, "close": 0.3348, "volume": 67180.73, "close_time": 1767704399999, "quote_volume": 22383.066247, "trades": 186, "taker_buy_base": 39246.0, "taker_buy_quote": 13073.694702 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.3343, "high": 0.3361, "low": 0.3335, "close": 0.3339, "volume": 42649.29, "close_time": 1767707999999, "quote_volume": 14274.076635, "trades": 162, "taker_buy_base": 22019.61, "taker_buy_quote": 7376.465402 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.3336, "high": 0.3407, "low": 0.3305, "close": 0.3327, "volume": 186624.05, "close_time": 1767711599999, "quote_volume": 62835.756504, "trades": 517, "taker_buy_base": 69640.47, "taker_buy_quote": 23438.593385 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.3326, "high": 0.3352, "low": 0.3261, "close": 0.3286, "volume": 121808.32, "close_time": 1767715199999, "quote_volume": 40336.648832, "trades": 344, "taker_buy_base": 37631.85, "taker_buy_quote": 12468.919185 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.3286, "high": 0.329, "low": 0.3197, "close": 0.3228, "volume": 232637.55, "close_time": 1767718799999, "quote_volume": 75344.00252, "trades": 628, "taker_buy_base": 89543.4, "taker_buy_quote": 29031.892943 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.3224, "high": 0.3239, "low": 0.3142, "close": 0.3149, "volume": 140375.66, "close_time": 1767722399999, "quote_volume": 44871.048077, "trades": 421, "taker_buy_base": 55750.88, "taker_buy_quote": 17802.023649 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.3145, "high": 0.3203, "low": 0.3137, "close": 0.3194, "volume": 47438.26, "close_time": 1767725999999, "quote_volume": 15061.731753, "trades": 171, "taker_buy_base": 19715.76, "taker_buy_quote": 6265.532857 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.3195, "high": 0.3208, "low": 0.3186, "close": 0.3189, "volume": 46804.44, "close_time": 1767729599999, "quote_volume": 14977.476532, "trades": 102, "taker_buy_base": 29617.5, "taker_buy_quote": 9482.362572 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.3194, "high": 0.325, "low": 0.3194, "close": 0.3245, "volume": 66049.37, "close_time": 1767733199999, "quote_volume": 21298.818018, "trades": 246, "taker_buy_base": 34277.94, "taker_buy_quote": 11064.193445 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.3247, "high": 0.333, "low": 0.3234, "close": 0.3315, "volume": 76602.59, "close_time": 1767736799999, "quote_volume": 25242.980372, "trades": 347, "taker_buy_base": 42862.65, "taker_buy_quote": 14111.538904 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.3315, "high": 0.3321, "low": 0.328, "close": 0.3293, "volume": 61288.58, "close_time": 1767740399999, "quote_volume": 20177.544448, "trades": 98, "taker_buy_base": 50206.36, "taker_buy_quote": 16524.242983 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.329, "high": 0.3321, "low": 0.329, "close": 0.3314, "volume": 16406.32, "close_time": 1767743999999, "quote_volume": 5428.170048, "trades": 68, "taker_buy_base": 11043.55, "taker_buy_quote": 3653.767628 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.3313, "high": 0.332, "low": 0.3246, "close": 0.3246, "volume": 55149.88, "close_time": 1767747599999, "quote_volume": 18109.387748, "trades": 241, "taker_buy_base": 18617.77, "taker_buy_quote": 6113.727475 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.3248, "high": 0.3263, "low": 0.3225, "close": 0.323, "volume": 41288.54, "close_time": 1767751199999, "quote_volume": 13375.625278, "trades": 195, "taker_buy_base": 14006.38, "taker_buy_quote": 4538.149731 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.3231, "high": 0.3255, "low": 0.3221, "close": 0.3248, "volume": 31275.45, "close_time": 1767754799999, "quote_volume": 10110.491778, "trades": 117, "taker_buy_base": 10714.15, "taker_buy_quote": 3468.67838 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.3252, "high": 0.3261, "low": 0.3232, "close": 0.3236, "volume": 19582.31, "close_time": 1767758399999, "quote_volume": 6351.639755, "trades": 95, "taker_buy_base": 12236.5, "taker_buy_quote": 3968.247113 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.3236, "high": 0.3249, "low": 0.323, "close": 0.3234, "volume": 19062.35, "close_time": 1767761999999, "quote_volume": 6176.330009, "trades": 85, "taker_buy_base": 11649.77, "taker_buy_quote": 3776.720594 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.3233, "high": 0.3261, "low": 0.3233, "close": 0.3242, "volume": 34274.76, "close_time": 1767765599999, "quote_volume": 11119.438154, "trades": 105, "taker_buy_base": 11245.72, "taker_buy_quote": 3654.438953 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.3242, "high": 0.3249, "low": 0.3232, "close": 0.3234, "volume": 26325.52, "close_time": 1767769199999, "quote_volume": 8533.717625, "trades": 95, "taker_buy_base": 18974.83, "taker_buy_quote": 6152.225012 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.3235, "high": 0.3299, "low": 0.3235, "close": 0.3299, "volume": 34776.42, "close_time": 1767772799999, "quote_volume": 11388.6737, "trades": 146, "taker_buy_base": 21680.01, "taker_buy_quote": 7107.278417 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.3298, "high": 0.3324, "low": 0.3289, "close": 0.331, "volume": 44252.26, "close_time": 1767776399999, "quote_volume": 14633.616583, "trades": 281, "taker_buy_base": 27074.68, "taker_buy_quote": 8954.41872 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.3307, "high": 0.3312, "low": 0.3241, "close": 0.3247, "volume": 81037.87, "close_time": 1767779999999, "quote_volume": 26472.318937, "trades": 289, "taker_buy_base": 25590.28, "taker_buy_quote": 8352.349301 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.3243, "high": 0.3258, "low": 0.3237, "close": 0.3253, "volume": 37985.25, "close_time": 1767783599999, "quote_volume": 12342.250473, "trades": 144, "taker_buy_base": 17267.02, "taker_buy_quote": 5609.942102 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.3247, "high": 0.3261, "low": 0.324, "close": 0.3255, "volume": 29996.6, "close_time": 1767787199999, "quote_volume": 9752.096739, "trades": 124, "taker_buy_base": 14226.56, "taker_buy_quote": 4620.310261 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.3254, "high": 0.3255, "low": 0.3214, "close": 0.3215, "volume": 47160.26, "close_time": 1767790799999, "quote_volume": 15252.613827, "trades": 153, "taker_buy_base": 26317.37, "taker_buy_quote": 8504.770396 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.3213, "high": 0.3232, "low": 0.3196, "close": 0.3199, "volume": 45966.12, "close_time": 1767794399999, "quote_volume": 14777.196496, "trades": 222, "taker_buy_base": 15948.06, "taker_buy_quote": 5123.690061 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.3201, "high": 0.3203, "low": 0.3135, "close": 0.3191, "volume": 103101.08, "close_time": 1767797999999, "quote_volume": 32692.332556, "trades": 435, "taker_buy_base": 46894.17, "taker_buy_quote": 14889.592212 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.3194, "high": 0.3195, "low": 0.3125, "close": 0.315, "volume": 113440.83, "close_time": 1767801599999, "quote_volume": 35755.383784, "trades": 383, "taker_buy_base": 53456.63, "taker_buy_quote": 16846.64074 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.3151, "high": 0.3179, "low": 0.3141, "close": 0.3162, "volume": 73338.7, "close_time": 1767805199999, "quote_volume": 23190.722159, "trades": 243, "taker_buy_base": 36141.56, "taker_buy_quote": 11417.44353 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.3166, "high": 0.3192, "low": 0.3161, "close": 0.3171, "volume": 28229.21, "close_time": 1767808799999, "quote_volume": 8965.310908, "trades": 111, "taker_buy_base": 14316.55, "taker_buy_quote": 4547.226506 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.3169, "high": 0.3198, "low": 0.3165, "close": 0.318, "volume": 62761.9, "close_time": 1767812399999, "quote_volume": 19956.0118, "trades": 230, "taker_buy_base": 36294.94, "taker_buy_quote": 11546.231353 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.3183, "high": 0.319, "low": 0.3147, "close": 0.3185, "volume": 76548.57, "close_time": 1767815999999, "quote_volume": 24255.648089, "trades": 354, "taker_buy_base": 38297.79, "taker_buy_quote": 12154.96756 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.3183, "high": 0.3188, "low": 0.315, "close": 0.3162, "volume": 61895.52, "close_time": 1767819599999, "quote_volume": 19584.595893, "trades": 191, "taker_buy_base": 25061.48, "taker_buy_quote": 7925.318717 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.3163, "high": 0.3173, "low": 0.3153, "close": 0.3155, "volume": 32389.92, "close_time": 1767823199999, "quote_volume": 10248.73151, "trades": 76, "taker_buy_base": 11286.19, "taker_buy_quote": 3571.77264 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.3152, "high": 0.3179, "low": 0.3146, "close": 0.3156, "volume": 11441.8, "close_time": 1767826799999, "quote_volume": 3610.530275, "trades": 58, "taker_buy_base": 4815.35, "taker_buy_quote": 1519.848316 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.315, "high": 0.3187, "low": 0.3136, "close": 0.3167, "volume": 30671.93, "close_time": 1767830399999, "quote_volume": 9712.520421, "trades": 116, "taker_buy_base": 12110.21, "taker_buy_quote": 3834.899357 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.317, "high": 0.3181, "low": 0.3159, "close": 0.3175, "volume": 41037.27, "close_time": 1767833999999, "quote_volume": 13011.967411, "trades": 141, "taker_buy_base": 21749.74, "taker_buy_quote": 6893.744715 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.3175, "high": 0.3187, "low": 0.3167, "close": 0.318, "volume": 35372.79, "close_time": 1767837599999, "quote_volume": 11241.829975, "trades": 115, "taker_buy_base": 24599.17, "taker_buy_quote": 7820.054992 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.3176, "high": 0.3183, "low": 0.315, "close": 0.3157, "volume": 39804.08, "close_time": 1767841199999, "quote_volume": 12612.918948, "trades": 137, "taker_buy_base": 16496.8, "taker_buy_quote": 5227.464246 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.3155, "high": 0.3176, "low": 0.3119, "close": 0.3135, "volume": 25276.99, "close_time": 1767844799999, "quote_volume": 7950.93005, "trades": 144, "taker_buy_base": 11815.3, "taker_buy_quote": 3721.065554 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.3128, "high": 0.3165, "low": 0.3125, "close": 0.3157, "volume": 26645.16, "close_time": 1767848399999, "quote_volume": 8392.688824, "trades": 90, "taker_buy_base": 10922.51, "taker_buy_quote": 3437.091556 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.3161, "high": 0.3183, "low": 0.3152, "close": 0.3152, "volume": 40968.92, "close_time": 1767851999999, "quote_volume": 12993.496156, "trades": 118, "taker_buy_base": 27653.71, "taker_buy_quote": 8775.912079 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.3157, "high": 0.3157, "low": 0.309, "close": 0.3096, "volume": 80347.8, "close_time": 1767855599999, "quote_volume": 25025.79855, "trades": 263, "taker_buy_base": 20027.67, "taker_buy_quote": 6253.525512 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.3095, "high": 0.3145, "low": 0.3076, "close": 0.3144, "volume": 59278.15, "close_time": 1767859199999, "quote_volume": 18462.586142, "trades": 206, "taker_buy_base": 26658.99, "taker_buy_quote": 8316.002474 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.3141, "high": 0.316, "low": 0.3118, "close": 0.312, "volume": 51383.43, "close_time": 1767862799999, "quote_volume": 16172.082071, "trades": 133, "taker_buy_base": 26695.89, "taker_buy_quote": 8406.674183 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.3124, "high": 0.3135, "low": 0.3091, "close": 0.3093, "volume": 37759.86, "close_time": 1767866399999, "quote_volume": 11738.428417, "trades": 141, "taker_buy_base": 15032.42, "taker_buy_quote": 4678.515884 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.3089, "high": 0.3126, "low": 0.3068, "close": 0.3122, "volume": 56851.53, "close_time": 1767869999999, "quote_volume": 17611.515454, "trades": 189, "taker_buy_base": 27848.24, "taker_buy_quote": 8637.45082 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.3121, "high": 0.3124, "low": 0.3074, "close": 0.3088, "volume": 62686.7, "close_time": 1767873599999, "quote_volume": 19366.22963, "trades": 214, "taker_buy_base": 25736.15, "taker_buy_quote": 7944.93466 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.3089, "high": 0.3089, "low": 0.3048, "close": 0.3062, "volume": 108734.94, "close_time": 1767877199999, "quote_volume": 33334.147485, "trades": 261, "taker_buy_base": 22519.29, "taker_buy_quote": 6906.162946 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.3061, "high": 0.3073, "low": 0.3049, "close": 0.3061, "volume": 28525.41, "close_time": 1767880799999, "quote_volume": 8728.269158, "trades": 72, "taker_buy_base": 20850.24, "taker_buy_quote": 6379.979503 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.3056, "high": 0.3208, "low": 0.3038, "close": 0.3135, "volume": 365829.43, "close_time": 1767884399999, "quote_volume": 114348.523158, "trades": 797, "taker_buy_base": 212872.33, "taker_buy_quote": 66458.447669 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.314, "high": 0.3192, "low": 0.3103, "close": 0.3192, "volume": 389918.35, "close_time": 1767887999999, "quote_volume": 122449.359535, "trades": 771, "taker_buy_base": 198348.28, "taker_buy_quote": 62335.125906 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.3188, "high": 0.3194, "low": 0.3132, "close": 0.317, "volume": 134960.73, "close_time": 1767891599999, "quote_volume": 42622.854926, "trades": 317, "taker_buy_base": 38220.64, "taker_buy_quote": 12086.047321 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.3172, "high": 0.3197, "low": 0.3154, "close": 0.3177, "volume": 66109.76, "close_time": 1767895199999, "quote_volume": 20989.692951, "trades": 199, "taker_buy_base": 44825.7, "taker_buy_quote": 14222.498962 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.3176, "high": 0.3178, "low": 0.3143, "close": 0.3152, "volume": 30847.78, "close_time": 1767898799999, "quote_volume": 9753.883601, "trades": 98, "taker_buy_base": 10820.59, "taker_buy_quote": 3420.707364 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.3154, "high": 0.3167, "low": 0.3136, "close": 0.3144, "volume": 42395.95, "close_time": 1767902399999, "quote_volume": 13341.512102, "trades": 163, "taker_buy_base": 22759.86, "taker_buy_quote": 7167.045844 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.314, "high": 0.314, "low": 0.3109, "close": 0.3134, "volume": 70411.42, "close_time": 1767905999999, "quote_volume": 21984.6279, "trades": 265, "taker_buy_base": 25420.59, "taker_buy_quote": 7943.986871 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.3134, "high": 0.3164, "low": 0.3134, "close": 0.3159, "volume": 61228.32, "close_time": 1767909599999, "quote_volume": 19289.067455, "trades": 181, "taker_buy_base": 40916.05, "taker_buy_quote": 12887.383756 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.3162, "high": 0.3184, "low": 0.3145, "close": 0.3165, "volume": 40848.05, "close_time": 1767913199999, "quote_volume": 12917.91466, "trades": 150, "taker_buy_base": 25643.13, "taker_buy_quote": 8103.938007 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.3166, "high": 0.3171, "low": 0.314, "close": 0.3142, "volume": 28580.1, "close_time": 1767916799999, "quote_volume": 9028.083411, "trades": 98, "taker_buy_base": 18079.35, "taker_buy_quote": 5712.404081 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.3142, "high": 0.3153, "low": 0.314, "close": 0.315, "volume": 15490.33, "close_time": 1767920399999, "quote_volume": 4875.51433, "trades": 61, "taker_buy_base": 7671.5, "taker_buy_quote": 2414.825144 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.3152, "high": 0.3175, "low": 0.3117, "close": 0.3132, "volume": 104693.22, "close_time": 1767923999999, "quote_volume": 32904.432716, "trades": 295, "taker_buy_base": 54101.69, "taker_buy_quote": 17008.183939 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.3132, "high": 0.3155, "low": 0.3129, "close": 0.3134, "volume": 30070.6, "close_time": 1767927599999, "quote_volume": 9452.897352, "trades": 118, "taker_buy_base": 13397.16, "taker_buy_quote": 4209.834189 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.3132, "high": 0.3178, "low": 0.3132, "close": 0.3178, "volume": 20914.54, "close_time": 1767931199999, "quote_volume": 6601.319541, "trades": 98, "taker_buy_base": 10726.79, "taker_buy_quote": 3386.84061 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.3178, "high": 0.3181, "low": 0.3159, "close": 0.3163, "volume": 20841.68, "close_time": 1767934799999, "quote_volume": 6612.636827, "trades": 63, "taker_buy_base": 4251.68, "taker_buy_quote": 1346.967681 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.3163, "high": 0.3172, "low": 0.3147, "close": 0.315, "volume": 9730.89, "close_time": 1767938399999, "quote_volume": 3074.552888, "trades": 39, "taker_buy_base": 4787.98, "taker_buy_quote": 1513.337067 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.3149, "high": 0.3166, "low": 0.3144, "close": 0.3164, "volume": 19168.7, "close_time": 1767941999999, "quote_volume": 6046.634123, "trades": 78, "taker_buy_base": 15299.21, "taker_buy_quote": 4825.87064 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.3156, "high": 0.3166, "low": 0.3149, "close": 0.3157, "volume": 12884.13, "close_time": 1767945599999, "quote_volume": 4069.228653, "trades": 41, "taker_buy_base": 11306.75, "taker_buy_quote": 3571.27594 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.3158, "high": 0.3163, "low": 0.3103, "close": 0.3122, "volume": 74137.61, "close_time": 1767949199999, "quote_volume": 23210.847876, "trades": 204, "taker_buy_base": 32675.78, "taker_buy_quote": 10232.068382 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.3124, "high": 0.3165, "low": 0.3124, "close": 0.3144, "volume": 41611.15, "close_time": 1767952799999, "quote_volume": 13058.272416, "trades": 159, "taker_buy_base": 12144.9, "taker_buy_quote": 3815.035676 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.3141, "high": 0.3155, "low": 0.3133, "close": 0.3152, "volume": 25880.39, "close_time": 1767956399999, "quote_volume": 8130.095669, "trades": 73, "taker_buy_base": 9344.63, "taker_buy_quote": 2936.441874 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.3155, "high": 0.3167, "low": 0.3143, "close": 0.3144, "volume": 14092.46, "close_time": 1767959999999, "quote_volume": 4445.01553, "trades": 66, "taker_buy_base": 7885.06, "taker_buy_quote": 2490.385956 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.3142, "high": 0.3147, "low": 0.3117, "close": 0.3123, "volume": 14164.35, "close_time": 1767963599999, "quote_volume": 4431.276712, "trades": 66, "taker_buy_base": 5652.22, "taker_buy_quote": 1769.821201 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.3127, "high": 0.317, "low": 0.3125, "close": 0.3159, "volume": 95943.84, "close_time": 1767967199999, "quote_volume": 30223.356068, "trades": 327, "taker_buy_base": 50280.33, "taker_buy_quote": 15844.669929 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.3155, "high": 0.3155, "low": 0.3092, "close": 0.3111, "volume": 100311.86, "close_time": 1767970799999, "quote_volume": 31275.434477, "trades": 283, "taker_buy_base": 47330.8, "taker_buy_quote": 14759.778629 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.3108, "high": 0.321, "low": 0.3084, "close": 0.3176, "volume": 149912.98, "close_time": 1767974399999, "quote_volume": 47303.5611, "trades": 455, "taker_buy_base": 83311.96, "taker_buy_quote": 26254.616966 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.3179, "high": 0.3241, "low": 0.3179, "close": 0.3212, "volume": 96551.25, "close_time": 1767977999999, "quote_volume": 31039.289335, "trades": 230, "taker_buy_base": 62598.48, "taker_buy_quote": 20123.378019 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.3216, "high": 0.3218, "low": 0.3166, "close": 0.3204, "volume": 35997.95, "close_time": 1767981599999, "quote_volume": 11487.305285, "trades": 132, "taker_buy_base": 16478.5, "taker_buy_quote": 5251.944149 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.3197, "high": 0.3199, "low": 0.3133, "close": 0.3165, "volume": 37309.69, "close_time": 1767985199999, "quote_volume": 11849.587523, "trades": 155, "taker_buy_base": 14846.47, "taker_buy_quote": 4724.967203 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.3163, "high": 0.3163, "low": 0.3114, "close": 0.313, "volume": 29030.56, "close_time": 1767988799999, "quote_volume": 9087.256935, "trades": 122, "taker_buy_base": 10788.5, "taker_buy_quote": 3376.038776 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.3127, "high": 0.3162, "low": 0.3126, "close": 0.314, "volume": 21289.78, "close_time": 1767992399999, "quote_volume": 6694.336078, "trades": 68, "taker_buy_base": 5127.91, "taker_buy_quote": 1611.828473 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.3141, "high": 0.3166, "low": 0.3126, "close": 0.3156, "volume": 33931.64, "close_time": 1767995999999, "quote_volume": 10686.748504, "trades": 69, "taker_buy_base": 14189.21, "taker_buy_quote": 4477.471939 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.3154, "high": 0.3172, "low": 0.3144, "close": 0.3165, "volume": 44072.78, "close_time": 1767999599999, "quote_volume": 13937.897487, "trades": 63, "taker_buy_base": 9223.55, "taker_buy_quote": 2917.170687 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.3164, "high": 0.3164, "low": 0.3142, "close": 0.3146, "volume": 13041.51, "close_time": 1768003199999, "quote_volume": 4106.328984, "trades": 35, "taker_buy_base": 2766.32, "taker_buy_quote": 871.385073 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.3148, "high": 0.315, "low": 0.3129, "close": 0.3138, "volume": 9347.28, "close_time": 1768006799999, "quote_volume": 2933.212533, "trades": 48, "taker_buy_base": 6581.24, "taker_buy_quote": 2066.190661 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.3142, "high": 0.3155, "low": 0.3139, "close": 0.3149, "volume": 7429.55, "close_time": 1768010399999, "quote_volume": 2340.649847, "trades": 39, "taker_buy_base": 6230.43, "taker_buy_quote": 1962.762179 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.3148, "high": 0.3148, "low": 0.3124, "close": 0.3134, "volume": 15736.28, "close_time": 1768013999999, "quote_volume": 4926.830642, "trades": 48, "taker_buy_base": 9106.83, "taker_buy_quote": 2850.392712 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.3133, "high": 0.3139, "low": 0.3117, "close": 0.3139, "volume": 12623.84, "close_time": 1768017599999, "quote_volume": 3947.003681, "trades": 43, "taker_buy_base": 1984.6, "taker_buy_quote": 620.88558 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.3136, "high": 0.3138, "low": 0.3117, "close": 0.313, "volume": 24407.44, "close_time": 1768021199999, "quote_volume": 7641.76983, "trades": 59, "taker_buy_base": 7880.87, "taker_buy_quote": 2464.249163 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.3131, "high": 0.3138, "low": 0.3126, "close": 0.3133, "volume": 20554.32, "close_time": 1768024799999, "quote_volume": 6438.991848, "trades": 47, "taker_buy_base": 9301.44, "taker_buy_quote": 2912.591779 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.3127, "high": 0.3143, "low": 0.3109, "close": 0.3143, "volume": 20802.29, "close_time": 1768028399999, "quote_volume": 6506.639763, "trades": 69, "taker_buy_base": 6605.61, "taker_buy_quote": 2066.39369 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.3147, "high": 0.3175, "low": 0.3147, "close": 0.3174, "volume": 12864.35, "close_time": 1768031999999, "quote_volume": 4078.273493, "trades": 48, "taker_buy_base": 12070.12, "taker_buy_quote": 3826.848372 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.3172, "high": 0.319, "low": 0.3172, "close": 0.3188, "volume": 20839.09, "close_time": 1768035599999, "quote_volume": 6630.396712, "trades": 89, "taker_buy_base": 14692.44, "taker_buy_quote": 4676.744668 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.3193, "high": 0.321, "low": 0.3191, "close": 0.3197, "volume": 29167.44, "close_time": 1768039199999, "quote_volume": 9343.631131, "trades": 82, "taker_buy_base": 22729.07, "taker_buy_quote": 7283.088323 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.3197, "high": 0.3221, "low": 0.3191, "close": 0.3217, "volume": 15747.91, "close_time": 1768042799999, "quote_volume": 5042.99193, "trades": 58, "taker_buy_base": 5240.69, "taker_buy_quote": 1681.386432 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.3211, "high": 0.3223, "low": 0.3205, "close": 0.322, "volume": 12796.79, "close_time": 1768046399999, "quote_volume": 4111.562802, "trades": 34, "taker_buy_base": 8119.4, "taker_buy_quote": 2611.085397 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.3224, "high": 0.3278, "low": 0.3221, "close": 0.327, "volume": 105306.32, "close_time": 1768049999999, "quote_volume": 34070.985599, "trades": 247, "taker_buy_base": 73762.03, "taker_buy_quote": 23860.646208 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.3272, "high": 0.3273, "low": 0.3228, "close": 0.3232, "volume": 72908.36, "close_time": 1768053599999, "quote_volume": 23693.191054, "trades": 143, "taker_buy_base": 38196.68, "taker_buy_quote": 12417.242521 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.3232, "high": 0.3234, "low": 0.3197, "close": 0.3231, "volume": 52312.73, "close_time": 1768057199999, "quote_volume": 16828.427545, "trades": 151, "taker_buy_base": 21321.39, "taker_buy_quote": 6856.434459 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.3233, "high": 0.3244, "low": 0.3213, "close": 0.3216, "volume": 73266.14, "close_time": 1768060799999, "quote_volume": 23645.116893, "trades": 150, "taker_buy_base": 23756.83, "taker_buy_quote": 7667.238317 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.3217, "high": 0.3217, "low": 0.3195, "close": 0.3205, "volume": 30193.94, "close_time": 1768064399999, "quote_volume": 9670.770646, "trades": 72, "taker_buy_base": 4433.13, "taker_buy_quote": 1419.210337 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.3202, "high": 0.3216, "low": 0.3188, "close": 0.319, "volume": 29723.35, "close_time": 1768067999999, "quote_volume": 9513.592483, "trades": 168, "taker_buy_base": 10873.23, "taker_buy_quote": 3479.171185 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.3192, "high": 0.3204, "low": 0.3176, "close": 0.3201, "volume": 13702.43, "close_time": 1768071599999, "quote_volume": 4372.993039, "trades": 148, "taker_buy_base": 6518.14, "taker_buy_quote": 2080.194858 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.3202, "high": 0.3237, "low": 0.3201, "close": 0.3227, "volume": 28078.54, "close_time": 1768075199999, "quote_volume": 9047.977626, "trades": 191, "taker_buy_base": 15042.02, "taker_buy_quote": 4850.023137 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.3229, "high": 0.3238, "low": 0.3216, "close": 0.3219, "volume": 12935.41, "close_time": 1768078799999, "quote_volume": 4171.332269, "trades": 113, "taker_buy_base": 6255.97, "taker_buy_quote": 2017.835458 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.3216, "high": 0.3219, "low": 0.3191, "close": 0.3191, "volume": 17317.49, "close_time": 1768082399999, "quote_volume": 5557.213044, "trades": 147, "taker_buy_base": 11555.98, "taker_buy_quote": 3707.659249 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.3192, "high": 0.3196, "low": 0.316, "close": 0.3166, "volume": 18273.59, "close_time": 1768085999999, "quote_volume": 5804.599557, "trades": 163, "taker_buy_base": 2786.3, "taker_buy_quote": 885.416841 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.3161, "high": 0.3183, "low": 0.3161, "close": 0.3174, "volume": 32025.24, "close_time": 1768089599999, "quote_volume": 10168.072185, "trades": 189, "taker_buy_base": 9922.81, "taker_buy_quote": 3153.067588 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.3179, "high": 0.3186, "low": 0.3163, "close": 0.3183, "volume": 71602.72, "close_time": 1768093199999, "quote_volume": 22704.364274, "trades": 320, "taker_buy_base": 19762.06, "taker_buy_quote": 6268.272259 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.3183, "high": 0.3195, "low": 0.3174, "close": 0.3192, "volume": 19522.23, "close_time": 1768096799999, "quote_volume": 6212.632935, "trades": 59, "taker_buy_base": 7685.33, "taker_buy_quote": 2450.806616 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.3183, "high": 0.3197, "low": 0.3175, "close": 0.3176, "volume": 14270.13, "close_time": 1768100399999, "quote_volume": 4551.598997, "trades": 41, "taker_buy_base": 8625.28, "taker_buy_quote": 2754.065226 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.3174, "high": 0.3189, "low": 0.3174, "close": 0.3185, "volume": 5533.98, "close_time": 1768103999999, "quote_volume": 1761.048132, "trades": 30, "taker_buy_base": 3113.17, "taker_buy_quote": 990.740442 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.3182, "high": 0.3204, "low": 0.317, "close": 0.3204, "volume": 22803.53, "close_time": 1768107599999, "quote_volume": 7277.369717, "trades": 80, "taker_buy_base": 9193.05, "taker_buy_quote": 2931.265171 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.3205, "high": 0.3208, "low": 0.319, "close": 0.3197, "volume": 15954.67, "close_time": 1768111199999, "quote_volume": 5101.944787, "trades": 55, "taker_buy_base": 10546.21, "taker_buy_quote": 3371.475892 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.3188, "high": 0.3199, "low": 0.3173, "close": 0.3195, "volume": 11682.32, "close_time": 1768114799999, "quote_volume": 3720.099527, "trades": 48, "taker_buy_base": 5303.01, "taker_buy_quote": 1691.373656 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.3195, "high": 0.321, "low": 0.3191, "close": 0.321, "volume": 16943.0, "close_time": 1768118399999, "quote_volume": 5421.420926, "trades": 49, "taker_buy_base": 3597.52, "taker_buy_quote": 1150.607958 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.3209, "high": 0.3215, "low": 0.3196, "close": 0.3198, "volume": 29375.14, "close_time": 1768121999999, "quote_volume": 9406.880769, "trades": 96, "taker_buy_base": 19446.75, "taker_buy_quote": 6228.019718 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.3197, "high": 0.3208, "low": 0.3194, "close": 0.3208, "volume": 24175.43, "close_time": 1768125599999, "quote_volume": 7737.707132, "trades": 76, "taker_buy_base": 13936.21, "taker_buy_quote": 4461.773783 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.3207, "high": 0.321, "low": 0.3196, "close": 0.3199, "volume": 10993.12, "close_time": 1768129199999, "quote_volume": 3522.045366, "trades": 48, "taker_buy_base": 7846.96, "taker_buy_quote": 2514.899307 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.32, "high": 0.321, "low": 0.3196, "close": 0.3207, "volume": 7858.48, "close_time": 1768132799999, "quote_volume": 2517.465007, "trades": 32, "taker_buy_base": 3581.1, "taker_buy_quote": 1147.379127 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.3208, "high": 0.3235, "low": 0.3208, "close": 0.3222, "volume": 15924.46, "close_time": 1768136399999, "quote_volume": 5127.897163, "trades": 76, "taker_buy_base": 13376.97, "taker_buy_quote": 4307.256241 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.3224, "high": 0.3228, "low": 0.32, "close": 0.32, "volume": 18266.28, "close_time": 1768139999999, "quote_volume": 5864.957638, "trades": 61, "taker_buy_base": 8146.89, "taker_buy_quote": 2620.692673 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.3205, "high": 0.323, "low": 0.3205, "close": 0.3227, "volume": 22402.36, "close_time": 1768143599999, "quote_volume": 7203.455819, "trades": 81, "taker_buy_base": 11739.67, "taker_buy_quote": 3777.057867 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.3221, "high": 0.3221, "low": 0.3168, "close": 0.3184, "volume": 96348.88, "close_time": 1768147199999, "quote_volume": 30657.972308, "trades": 195, "taker_buy_base": 31413.27, "taker_buy_quote": 9988.905698 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.3182, "high": 0.3235, "low": 0.3177, "close": 0.3206, "volume": 58439.64, "close_time": 1768150799999, "quote_volume": 18719.931499, "trades": 155, "taker_buy_base": 34472.78, "taker_buy_quote": 11053.617906 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.3207, "high": 0.3225, "low": 0.3188, "close": 0.3223, "volume": 55337.61, "close_time": 1768154399999, "quote_volume": 17721.101695, "trades": 130, "taker_buy_base": 13825.23, "taker_buy_quote": 4434.969341 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.3226, "high": 0.3226, "low": 0.3186, "close": 0.3202, "volume": 264305.2, "close_time": 1768157999999, "quote_volume": 84615.350849, "trades": 307, "taker_buy_base": 95675.3, "taker_buy_quote": 30611.17945 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.3201, "high": 0.321, "low": 0.3179, "close": 0.3183, "volume": 51157.13, "close_time": 1768161599999, "quote_volume": 16320.782876, "trades": 128, "taker_buy_base": 40807.98, "taker_buy_quote": 13018.719173 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.3179, "high": 0.3179, "low": 0.3136, "close": 0.3152, "volume": 147465.47, "close_time": 1768165199999, "quote_volume": 46492.551106, "trades": 310, "taker_buy_base": 85778.87, "taker_buy_quote": 27034.257974 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.3144, "high": 0.3167, "low": 0.313, "close": 0.3164, "volume": 40469.56, "close_time": 1768168799999, "quote_volume": 12739.231388, "trades": 113, "taker_buy_base": 23322.57, "taker_buy_quote": 7346.702281 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.3162, "high": 0.3164, "low": 0.3121, "close": 0.3129, "volume": 35902.63, "close_time": 1768172399999, "quote_volume": 11266.938391, "trades": 98, "taker_buy_base": 12591.62, "taker_buy_quote": 3955.552588 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.3126, "high": 0.3154, "low": 0.31, "close": 0.3154, "volume": 109197.99, "close_time": 1768175999999, "quote_volume": 34194.001935, "trades": 220, "taker_buy_base": 75740.98, "taker_buy_quote": 23700.291254 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.3154, "high": 0.3172, "low": 0.3111, "close": 0.3163, "volume": 99032.62, "close_time": 1768179599999, "quote_volume": 31173.180768, "trades": 279, "taker_buy_base": 48840.05, "taker_buy_quote": 15373.976316 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.3164, "high": 0.3197, "low": 0.3158, "close": 0.3186, "volume": 57007.92, "close_time": 1768183199999, "quote_volume": 18129.756133, "trades": 215, "taker_buy_base": 33567.76, "taker_buy_quote": 10676.817527 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.3191, "high": 0.3268, "low": 0.3191, "close": 0.3265, "volume": 74498.96, "close_time": 1768186799999, "quote_volume": 24135.303276, "trades": 189, "taker_buy_base": 44665.31, "taker_buy_quote": 14438.328065 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.3265, "high": 0.3324, "low": 0.3253, "close": 0.3256, "volume": 122735.85, "close_time": 1768190399999, "quote_volume": 40391.538334, "trades": 556, "taker_buy_base": 83563.94, "taker_buy_quote": 27507.888121 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.3257, "high": 0.3279, "low": 0.324, "close": 0.3271, "volume": 21815.39, "close_time": 1768193999999, "quote_volume": 7106.751585, "trades": 86, "taker_buy_base": 11143.13, "taker_buy_quote": 3630.299375 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.3269, "high": 0.3283, "low": 0.3247, "close": 0.3252, "volume": 40788.77, "close_time": 1768197599999, "quote_volume": 13330.497186, "trades": 120, "taker_buy_base": 20809.8, "taker_buy_quote": 6805.378571 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.3253, "high": 0.3256, "low": 0.3213, "close": 0.3221, "volume": 51835.7, "close_time": 1768201199999, "quote_volume": 16716.666523, "trades": 132, "taker_buy_base": 11277.35, "taker_buy_quote": 3646.818353 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.3217, "high": 0.3243, "low": 0.3174, "close": 0.3179, "volume": 50554.72, "close_time": 1768204799999, "quote_volume": 16156.994604, "trades": 203, "taker_buy_base": 23060.11, "taker_buy_quote": 7366.095843 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.318, "high": 0.32, "low": 0.3117, "close": 0.3144, "volume": 95303.59, "close_time": 1768208399999, "quote_volume": 30004.011242, "trades": 426, "taker_buy_base": 39208.83, "taker_buy_quote": 12382.464253 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.3142, "high": 0.3156, "low": 0.3135, "close": 0.3144, "volume": 65181.83, "close_time": 1768211999999, "quote_volume": 20518.76616, "trades": 496, "taker_buy_base": 17937.31, "taker_buy_quote": 5647.229707 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.3147, "high": 0.3161, "low": 0.3135, "close": 0.3137, "volume": 76525.25, "close_time": 1768215599999, "quote_volume": 24094.038364, "trades": 429, "taker_buy_base": 23073.89, "taker_buy_quote": 7265.337481 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.3136, "high": 0.315, "low": 0.3129, "close": 0.3139, "volume": 69454.64, "close_time": 1768219199999, "quote_volume": 21804.115658, "trades": 415, "taker_buy_base": 32091.17, "taker_buy_quote": 10079.005313 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.3138, "high": 0.314, "low": 0.312, "close": 0.3124, "volume": 48083.25, "close_time": 1768222799999, "quote_volume": 15049.659513, "trades": 177, "taker_buy_base": 26041.1, "taker_buy_quote": 8150.667384 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.3122, "high": 0.3129, "low": 0.3079, "close": 0.3087, "volume": 106154.97, "close_time": 1768226399999, "quote_volume": 32912.464193, "trades": 391, "taker_buy_base": 52449.32, "taker_buy_quote": 16251.201744 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.3085, "high": 0.3139, "low": 0.3058, "close": 0.3113, "volume": 93214.36, "close_time": 1768229999999, "quote_volume": 28840.225064, "trades": 295, "taker_buy_base": 50856.31, "taker_buy_quote": 15757.709372 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.3112, "high": 0.3157, "low": 0.31, "close": 0.3149, "volume": 47617.38, "close_time": 1768233599999, "quote_volume": 14925.523787, "trades": 187, "taker_buy_base": 28422.17, "taker_buy_quote": 8916.868106 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.3149, "high": 0.3197, "low": 0.3143, "close": 0.3178, "volume": 67556.5, "close_time": 1768237199999, "quote_volume": 21375.294069, "trades": 209, "taker_buy_base": 25447.61, "taker_buy_quote": 8048.487923 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.3178, "high": 0.3186, "low": 0.3117, "close": 0.3134, "volume": 46235.26, "close_time": 1768240799999, "quote_volume": 14563.537944, "trades": 142, "taker_buy_base": 24221.84, "taker_buy_quote": 7624.638936 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.3128, "high": 0.3151, "low": 0.3112, "close": 0.3126, "volume": 26744.45, "close_time": 1768244399999, "quote_volume": 8367.175313, "trades": 96, "taker_buy_base": 14738.39, "taker_buy_quote": 4616.624082 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.3117, "high": 0.314, "low": 0.3109, "close": 0.3137, "volume": 29616.23, "close_time": 1768247999999, "quote_volume": 9266.1697, "trades": 79, "taker_buy_base": 8354.96, "taker_buy_quote": 2612.870757 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.3133, "high": 0.3159, "low": 0.311, "close": 0.3115, "volume": 56750.65, "close_time": 1768251599999, "quote_volume": 17759.064912, "trades": 162, "taker_buy_base": 22940.3, "taker_buy_quote": 7170.970848 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.3109, "high": 0.3114, "low": 0.3065, "close": 0.3081, "volume": 31375.07, "close_time": 1768255199999, "quote_volume": 9687.784683, "trades": 140, "taker_buy_base": 14147.69, "taker_buy_quote": 4368.447433 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.3082, "high": 0.3104, "low": 0.3082, "close": 0.3093, "volume": 32478.56, "close_time": 1768258799999, "quote_volume": 10042.972558, "trades": 80, "taker_buy_base": 17600.33, "taker_buy_quote": 5443.441313 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.3093, "high": 0.3094, "low": 0.3078, "close": 0.3085, "volume": 50688.86, "close_time": 1768262399999, "quote_volume": 15640.025022, "trades": 139, "taker_buy_base": 31908.26, "taker_buy_quote": 9844.023602 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.3084, "high": 0.3104, "low": 0.3084, "close": 0.3104, "volume": 41462.93, "close_time": 1768265999999, "quote_volume": 12831.382629, "trades": 112, "taker_buy_base": 27848.36, "taker_buy_quote": 8617.788906 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.3101, "high": 0.312, "low": 0.3091, "close": 0.3106, "volume": 14775.83, "close_time": 1768269599999, "quote_volume": 4588.629243, "trades": 65, "taker_buy_base": 7533.57, "taker_buy_quote": 2338.854544 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.3107, "high": 0.3138, "low": 0.3107, "close": 0.3107, "volume": 20510.75, "close_time": 1768273199999, "quote_volume": 6408.991241, "trades": 84, "taker_buy_base": 17745.96, "taker_buy_quote": 5545.981786 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.311, "high": 0.3136, "low": 0.3093, "close": 0.3125, "volume": 21618.12, "close_time": 1768276799999, "quote_volume": 6736.093132, "trades": 85, "taker_buy_base": 12093.38, "taker_buy_quote": 3761.388052 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.3127, "high": 0.3152, "low": 0.3127, "close": 0.3152, "volume": 18650.69, "close_time": 1768280399999, "quote_volume": 5861.686362, "trades": 65, "taker_buy_base": 6584.0, "taker_buy_quote": 2066.424141 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.3152, "high": 0.3198, "low": 0.315, "close": 0.3174, "volume": 29528.92, "close_time": 1768283999999, "quote_volume": 9367.578268, "trades": 119, "taker_buy_base": 17483.44, "taker_buy_quote": 5544.742761 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.3174, "high": 0.3205, "low": 0.3174, "close": 0.3201, "volume": 74276.47, "close_time": 1768287599999, "quote_volume": 23709.994664, "trades": 175, "taker_buy_base": 50547.12, "taker_buy_quote": 16144.083685 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.3204, "high": 0.3205, "low": 0.3172, "close": 0.3175, "volume": 11279.91, "close_time": 1768291199999, "quote_volume": 3589.244416, "trades": 44, "taker_buy_base": 1527.19, "taker_buy_quote": 486.159143 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.3183, "high": 0.3203, "low": 0.3169, "close": 0.3194, "volume": 31042.77, "close_time": 1768294799999, "quote_volume": 9888.399502, "trades": 109, "taker_buy_base": 17293.18, "taker_buy_quote": 5508.81636 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.3195, "high": 0.3216, "low": 0.3191, "close": 0.32, "volume": 43162.02, "close_time": 1768298399999, "quote_volume": 13811.341627, "trades": 162, "taker_buy_base": 27589.7, "taker_buy_quote": 8825.158619 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.3204, "high": 0.323, "low": 0.32, "close": 0.3228, "volume": 30037.63, "close_time": 1768301999999, "quote_volume": 9649.004677, "trades": 114, "taker_buy_base": 21940.28, "taker_buy_quote": 7050.028633 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.3226, "high": 0.3267, "low": 0.3221, "close": 0.3246, "volume": 126632.3, "close_time": 1768305599999, "quote_volume": 41053.129405, "trades": 323, "taker_buy_base": 60685.34, "taker_buy_quote": 19683.952279 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.3251, "high": 0.3308, "low": 0.3248, "close": 0.3285, "volume": 167791.65, "close_time": 1768309199999, "quote_volume": 54823.20339, "trades": 353, "taker_buy_base": 99115.92, "taker_buy_quote": 32365.341166 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.3287, "high": 0.3343, "low": 0.3272, "close": 0.3333, "volume": 240483.12, "close_time": 1768312799999, "quote_volume": 79696.546717, "trades": 444, "taker_buy_base": 131626.23, "taker_buy_quote": 43585.41012 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.3338, "high": 0.3425, "low": 0.3326, "close": 0.3364, "volume": 161794.33, "close_time": 1768316399999, "quote_volume": 54676.363721, "trades": 522, "taker_buy_base": 79405.54, "taker_buy_quote": 26826.182313 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.3362, "high": 0.3446, "low": 0.3333, "close": 0.3438, "volume": 172419.11, "close_time": 1768319999999, "quote_volume": 58450.552528, "trades": 553, "taker_buy_base": 107256.91, "taker_buy_quote": 36411.091517 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.3443, "high": 0.357, "low": 0.3436, "close": 0.3544, "volume": 495336.1, "close_time": 1768323599999, "quote_volume": 173479.596497, "trades": 1161, "taker_buy_base": 254831.87, "taker_buy_quote": 89185.384383 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.3548, "high": 0.363, "low": 0.3484, "close": 0.36, "volume": 537354.43, "close_time": 1768327199999, "quote_volume": 191895.814779, "trades": 1145, "taker_buy_base": 276320.4, "taker_buy_quote": 98709.255367 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.36, "high": 0.3646, "low": 0.3563, "close": 0.357, "volume": 671469.69, "close_time": 1768330799999, "quote_volume": 242233.247847, "trades": 1224, "taker_buy_base": 368592.49, "taker_buy_quote": 132983.899493 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.3563, "high": 0.357, "low": 0.3527, "close": 0.3554, "volume": 284989.59, "close_time": 1768334399999, "quote_volume": 101192.045926, "trades": 547, "taker_buy_base": 158088.42, "taker_buy_quote": 56186.220015 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.3562, "high": 0.3575, "low": 0.3515, "close": 0.3548, "volume": 236727.21, "close_time": 1768337999999, "quote_volume": 83792.452178, "trades": 413, "taker_buy_base": 117308.6, "taker_buy_quote": 41512.487338 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.3544, "high": 0.3634, "low": 0.3544, "close": 0.3632, "volume": 219799.48, "close_time": 1768341599999, "quote_volume": 79221.848408, "trades": 574, "taker_buy_base": 110749.83, "taker_buy_quote": 39952.063866 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.3634, "high": 0.3759, "low": 0.3625, "close": 0.3712, "volume": 472146.66, "close_time": 1768345199999, "quote_volume": 174550.861249, "trades": 1000, "taker_buy_base": 233063.16, "taker_buy_quote": 86172.561399 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.3712, "high": 0.3718, "low": 0.3651, "close": 0.3669, "volume": 148968.25, "close_time": 1768348799999, "quote_volume": 54824.540982, "trades": 296, "taker_buy_base": 97716.4, "taker_buy_quote": 36010.69124 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.3669, "high": 0.3704, "low": 0.3642, "close": 0.3668, "volume": 260710.81, "close_time": 1768352399999, "quote_volume": 95832.853195, "trades": 515, "taker_buy_base": 139399.85, "taker_buy_quote": 51241.259339 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.3671, "high": 0.3682, "low": 0.3634, "close": 0.3648, "volume": 131558.33, "close_time": 1768355999999, "quote_volume": 48063.043777, "trades": 268, "taker_buy_base": 84500.59, "taker_buy_quote": 30851.905944 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.3639, "high": 0.3647, "low": 0.3596, "close": 0.3602, "volume": 65752.36, "close_time": 1768359599999, "quote_volume": 23770.108182, "trades": 176, "taker_buy_base": 33799.04, "taker_buy_quote": 12233.553596 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.3607, "high": 0.3622, "low": 0.3599, "close": 0.3622, "volume": 30047.05, "close_time": 1768363199999, "quote_volume": 10854.976399, "trades": 73, "taker_buy_base": 23603.19, "taker_buy_quote": 8530.437359 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.3623, "high": 0.3627, "low": 0.3598, "close": 0.3606, "volume": 95394.15, "close_time": 1768366799999, "quote_volume": 34445.542261, "trades": 279, "taker_buy_base": 46598.67, "taker_buy_quote": 16823.784844 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.3598, "high": 0.3611, "low": 0.3575, "close": 0.3603, "volume": 89158.85, "close_time": 1768370399999, "quote_volume": 31999.714796, "trades": 241, "taker_buy_base": 32991.01, "taker_buy_quote": 11850.537418 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.3598, "high": 0.3622, "low": 0.3569, "close": 0.3622, "volume": 99344.83, "close_time": 1768373999999, "quote_volume": 35712.660229, "trades": 247, "taker_buy_base": 44160.47, "taker_buy_quote": 15902.502196 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.3624, "high": 0.3626, "low": 0.3595, "close": 0.3605, "volume": 46817.5, "close_time": 1768377599999, "quote_volume": 16910.306137, "trades": 168, "taker_buy_base": 17126.58, "taker_buy_quote": 6187.055897 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.3604, "high": 0.3628, "low": 0.3603, "close": 0.3616, "volume": 36807.83, "close_time": 1768381199999, "quote_volume": 13321.443062, "trades": 117, "taker_buy_base": 19566.1, "taker_buy_quote": 7084.892222 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.3624, "high": 0.3636, "low": 0.361, "close": 0.3619, "volume": 34054.62, "close_time": 1768384799999, "quote_volume": 12334.231508, "trades": 144, "taker_buy_base": 6803.11, "taker_buy_quote": 2466.53544 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.362, "high": 0.3652, "low": 0.3595, "close": 0.3616, "volume": 159180.57, "close_time": 1768388399999, "quote_volume": 57697.106705, "trades": 352, "taker_buy_base": 76884.19, "taker_buy_quote": 27783.859317 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.362, "high": 0.364, "low": 0.3602, "close": 0.3615, "volume": 147319.02, "close_time": 1768391999999, "quote_volume": 53316.475485, "trades": 332, "taker_buy_base": 34198.19, "taker_buy_quote": 12375.033459 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.3624, "high": 0.3636, "low": 0.3614, "close": 0.3625, "volume": 76317.49, "close_time": 1768395599999, "quote_volume": 27677.229544, "trades": 207, "taker_buy_base": 49374.55, "taker_buy_quote": 17913.604315 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.3617, "high": 0.3635, "low": 0.355, "close": 0.3559, "volume": 101278.64, "close_time": 1768399199999, "quote_volume": 36338.637363, "trades": 266, "taker_buy_base": 38922.63, "taker_buy_quote": 13969.152507 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.3555, "high": 0.3612, "low": 0.3551, "close": 0.3583, "volume": 240652.23, "close_time": 1768402799999, "quote_volume": 86385.001285, "trades": 507, "taker_buy_base": 147501.59, "taker_buy_quote": 52961.210441 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.3582, "high": 0.3615, "low": 0.3567, "close": 0.359, "volume": 235454.13, "close_time": 1768406399999, "quote_volume": 84533.319607, "trades": 572, "taker_buy_base": 135534.67, "taker_buy_quote": 48676.051981 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.359, "high": 0.3623, "low": 0.357, "close": 0.3587, "volume": 165676.36, "close_time": 1768409999999, "quote_volume": 59570.834493, "trades": 412, "taker_buy_base": 88556.4, "taker_buy_quote": 31839.897441 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.3589, "high": 0.36, "low": 0.3544, "close": 0.3561, "volume": 121072.69, "close_time": 1768413599999, "quote_volume": 43239.648705, "trades": 428, "taker_buy_base": 58279.43, "taker_buy_quote": 20810.198043 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.356, "high": 0.3577, "low": 0.3498, "close": 0.3527, "volume": 182876.51, "close_time": 1768417199999, "quote_volume": 64658.882116, "trades": 494, "taker_buy_base": 95553.07, "taker_buy_quote": 33772.5698 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.3525, "high": 0.3583, "low": 0.3516, "close": 0.3548, "volume": 135755.55, "close_time": 1768420799999, "quote_volume": 48071.070127, "trades": 367, "taker_buy_base": 80255.09, "taker_buy_quote": 28403.299513 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.3548, "high": 0.3568, "low": 0.3531, "close": 0.3547, "volume": 86552.9, "close_time": 1768424399999, "quote_volume": 30700.321225, "trades": 276, "taker_buy_base": 51077.21, "taker_buy_quote": 18118.661153 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.3543, "high": 0.3555, "low": 0.3523, "close": 0.3538, "volume": 53801.24, "close_time": 1768427999999, "quote_volume": 19059.628149, "trades": 173, "taker_buy_base": 23080.83, "taker_buy_quote": 8180.871137 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.3537, "high": 0.3537, "low": 0.3506, "close": 0.3514, "volume": 73543.46, "close_time": 1768431599999, "quote_volume": 25909.067839, "trades": 195, "taker_buy_base": 35950.84, "taker_buy_quote": 12666.735136 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.3517, "high": 0.3533, "low": 0.3504, "close": 0.3513, "volume": 109446.77, "close_time": 1768435199999, "quote_volume": 38526.97081, "trades": 317, "taker_buy_base": 48377.24, "taker_buy_quote": 17024.084938 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.3512, "high": 0.3545, "low": 0.3501, "close": 0.3545, "volume": 101464.97, "close_time": 1768438799999, "quote_volume": 35734.795431, "trades": 307, "taker_buy_base": 52496.91, "taker_buy_quote": 18505.736901 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.355, "high": 0.3555, "low": 0.3532, "close": 0.3537, "volume": 24357.2, "close_time": 1768442399999, "quote_volume": 8637.051224, "trades": 140, "taker_buy_base": 7958.02, "taker_buy_quote": 2821.014889 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.3537, "high": 0.3542, "low": 0.35, "close": 0.3508, "volume": 11781.54, "close_time": 1768445999999, "quote_volume": 4153.579537, "trades": 71, "taker_buy_base": 4534.08, "taker_buy_quote": 1598.766402 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.3513, "high": 0.3522, "low": 0.3447, "close": 0.3478, "volume": 194918.01, "close_time": 1768449599999, "quote_volume": 67793.477485, "trades": 496, "taker_buy_base": 41441.43, "taker_buy_quote": 14374.531904 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.3472, "high": 0.3501, "low": 0.347, "close": 0.3494, "volume": 113253.14, "close_time": 1768453199999, "quote_volume": 39557.572626, "trades": 285, "taker_buy_base": 80206.63, "taker_buy_quote": 28008.411949 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.3496, "high": 0.3506, "low": 0.3477, "close": 0.3485, "volume": 26388.19, "close_time": 1768456799999, "quote_volume": 9207.226484, "trades": 112, "taker_buy_base": 10624.79, "taker_buy_quote": 3708.587399 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.3487, "high": 0.3515, "low": 0.348, "close": 0.3481, "volume": 39095.03, "close_time": 1768460399999, "quote_volume": 13656.000468, "trades": 150, "taker_buy_base": 16652.05, "taker_buy_quote": 5819.908441 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.3481, "high": 0.3559, "low": 0.3481, "close": 0.3538, "volume": 70397.04, "close_time": 1768463999999, "quote_volume": 24910.933417, "trades": 255, "taker_buy_base": 36524.11, "taker_buy_quote": 12901.132399 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.3538, "high": 0.3547, "low": 0.3517, "close": 0.3529, "volume": 28951.4, "close_time": 1768467599999, "quote_volume": 10230.60146, "trades": 158, "taker_buy_base": 12797.92, "taker_buy_quote": 4520.602446 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.3525, "high": 0.3568, "low": 0.3509, "close": 0.3562, "volume": 34430.92, "close_time": 1768471199999, "quote_volume": 12183.159751, "trades": 163, "taker_buy_base": 24639.65, "taker_buy_quote": 8722.326958 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.3558, "high": 0.3578, "low": 0.3545, "close": 0.3556, "volume": 42984.89, "close_time": 1768474799999, "quote_volume": 15291.706936, "trades": 202, "taker_buy_base": 12305.84, "taker_buy_quote": 4374.669852 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.3555, "high": 0.3564, "low": 0.3537, "close": 0.3558, "volume": 70018.47, "close_time": 1768478399999, "quote_volume": 24870.793136, "trades": 278, "taker_buy_base": 22992.12, "taker_buy_quote": 8165.941539 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.3557, "high": 0.365, "low": 0.3538, "close": 0.3574, "volume": 221103.0, "close_time": 1768481999999, "quote_volume": 79672.507268, "trades": 836, "taker_buy_base": 108195.92, "taker_buy_quote": 38922.716197 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.3568, "high": 0.358, "low": 0.3543, "close": 0.3554, "volume": 58927.67, "close_time": 1768485599999, "quote_volume": 20978.956327, "trades": 181, "taker_buy_base": 28379.11, "taker_buy_quote": 10100.732074 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.355, "high": 0.3558, "low": 0.3468, "close": 0.3492, "volume": 161311.8, "close_time": 1768489199999, "quote_volume": 56569.101786, "trades": 521, "taker_buy_base": 84869.9, "taker_buy_quote": 29775.706285 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.3496, "high": 0.3515, "low": 0.34, "close": 0.3447, "volume": 181961.55, "close_time": 1768492799999, "quote_volume": 62856.351111, "trades": 574, "taker_buy_base": 62408.22, "taker_buy_quote": 21519.912656 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.3438, "high": 0.348, "low": 0.3407, "close": 0.3464, "volume": 115312.4, "close_time": 1768496399999, "quote_volume": 39728.5051, "trades": 579, "taker_buy_base": 61171.09, "taker_buy_quote": 21097.367729 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.347, "high": 0.3482, "low": 0.342, "close": 0.3428, "volume": 152484.06, "close_time": 1768499999999, "quote_volume": 52686.818326, "trades": 420, "taker_buy_base": 51769.19, "taker_buy_quote": 17889.973457 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.3434, "high": 0.3446, "low": 0.3382, "close": 0.3394, "volume": 180569.21, "close_time": 1768503599999, "quote_volume": 61617.760436, "trades": 469, "taker_buy_base": 103453.89, "taker_buy_quote": 35318.061316 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.339, "high": 0.3397, "low": 0.3364, "close": 0.3393, "volume": 116186.82, "close_time": 1768507199999, "quote_volume": 39282.222143, "trades": 424, "taker_buy_base": 35057.21, "taker_buy_quote": 11862.35745 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.339, "high": 0.3417, "low": 0.336, "close": 0.3365, "volume": 33809.75, "close_time": 1768510799999, "quote_volume": 11435.484574, "trades": 212, "taker_buy_base": 13029.19, "taker_buy_quote": 4414.759192 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.3367, "high": 0.3399, "low": 0.3365, "close": 0.3387, "volume": 30649.47, "close_time": 1768514399999, "quote_volume": 10387.24527, "trades": 98, "taker_buy_base": 20957.44, "taker_buy_quote": 7104.966231 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.3389, "high": 0.3421, "low": 0.3387, "close": 0.3396, "volume": 15355.99, "close_time": 1768517999999, "quote_volume": 5221.074583, "trades": 83, "taker_buy_base": 8013.22, "taker_buy_quote": 2724.653862 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.339, "high": 0.3419, "low": 0.339, "close": 0.3411, "volume": 9519.41, "close_time": 1768521599999, "quote_volume": 3241.712213, "trades": 51, "taker_buy_base": 1402.29, "taker_buy_quote": 478.308151 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.341, "high": 0.3422, "low": 0.3408, "close": 0.3409, "volume": 29991.79, "close_time": 1768525199999, "quote_volume": 10243.292248, "trades": 135, "taker_buy_base": 20536.1, "taker_buy_quote": 7013.499318 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.3409, "high": 0.3434, "low": 0.3399, "close": 0.3418, "volume": 22262.92, "close_time": 1768528799999, "quote_volume": 7623.28299, "trades": 106, "taker_buy_base": 14764.96, "taker_buy_quote": 5058.973226 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.3409, "high": 0.3442, "low": 0.3375, "close": 0.344, "volume": 160041.51, "close_time": 1768532399999, "quote_volume": 54306.027205, "trades": 338, "taker_buy_base": 41275.62, "taker_buy_quote": 14013.722652 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.344, "high": 0.3441, "low": 0.34, "close": 0.3408, "volume": 63218.05, "close_time": 1768535999999, "quote_volume": 21592.558296, "trades": 193, "taker_buy_base": 42493.59, "taker_buy_quote": 14506.680733 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.3405, "high": 0.3408, "low": 0.3366, "close": 0.3374, "volume": 91919.06, "close_time": 1768539599999, "quote_volume": 31107.398146, "trades": 214, "taker_buy_base": 18603.05, "taker_buy_quote": 6280.86415 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.3374, "high": 0.3412, "low": 0.3374, "close": 0.3399, "volume": 73842.86, "close_time": 1768543199999, "quote_volume": 25043.144551, "trades": 243, "taker_buy_base": 41082.52, "taker_buy_quote": 13964.23347 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.3401, "high": 0.3413, "low": 0.339, "close": 0.3413, "volume": 12042.53, "close_time": 1768546799999, "quote_volume": 4093.35228, "trades": 66, "taker_buy_base": 1834.18, "taker_buy_quote": 623.797013 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.3405, "high": 0.342, "low": 0.3397, "close": 0.3401, "volume": 17758.08, "close_time": 1768550399999, "quote_volume": 6047.740067, "trades": 44, "taker_buy_base": 6766.31, "taker_buy_quote": 2309.858276 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.3407, "high": 0.3421, "low": 0.3403, "close": 0.3408, "volume": 34197.83, "close_time": 1768553999999, "quote_volume": 11674.882384, "trades": 95, "taker_buy_base": 22142.03, "taker_buy_quote": 7555.370073 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.3407, "high": 0.3419, "low": 0.3398, "close": 0.3413, "volume": 39261.46, "close_time": 1768557599999, "quote_volume": 13380.14782, "trades": 105, "taker_buy_base": 19204.95, "taker_buy_quote": 6550.365807 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.3409, "high": 0.3409, "low": 0.3393, "close": 0.3393, "volume": 11458.21, "close_time": 1768561199999, "quote_volume": 3894.960975, "trades": 65, "taker_buy_base": 5812.53, "taker_buy_quote": 1975.648085 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.3394, "high": 0.3408, "low": 0.3383, "close": 0.3391, "volume": 17921.47, "close_time": 1768564799999, "quote_volume": 6085.702083, "trades": 87, "taker_buy_base": 7648.25, "taker_buy_quote": 2596.667705 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.3388, "high": 0.339, "low": 0.3372, "close": 0.3377, "volume": 7939.83, "close_time": 1768568399999, "quote_volume": 2686.52512, "trades": 52, "taker_buy_base": 4103.85, "taker_buy_quote": 1388.122912 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.3376, "high": 0.3376, "low": 0.3344, "close": 0.3351, "volume": 86803.48, "close_time": 1768571999999, "quote_volume": 29115.890143, "trades": 217, "taker_buy_base": 18359.67, "taker_buy_quote": 6168.178006 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.3356, "high": 0.3376, "low": 0.3346, "close": 0.3359, "volume": 43783.79, "close_time": 1768575599999, "quote_volume": 14711.234097, "trades": 106, "taker_buy_base": 29147.94, "taker_buy_quote": 9796.344655 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.3352, "high": 0.3372, "low": 0.3252, "close": 0.328, "volume": 132476.52, "close_time": 1768579199999, "quote_volume": 43679.210517, "trades": 422, "taker_buy_base": 63523.7, "taker_buy_quote": 20941.269153 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.3277, "high": 0.3315, "low": 0.3263, "close": 0.3291, "volume": 125011.03, "close_time": 1768582799999, "quote_volume": 41220.974176, "trades": 347, "taker_buy_base": 53724.46, "taker_buy_quote": 17683.043018 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.3292, "high": 0.3306, "low": 0.3258, "close": 0.3304, "volume": 69743.73, "close_time": 1768586399999, "quote_volume": 22850.698979, "trades": 247, "taker_buy_base": 44598.95, "taker_buy_quote": 14608.371321 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.3306, "high": 0.332, "low": 0.3301, "close": 0.3304, "volume": 22668.78, "close_time": 1768589999999, "quote_volume": 7508.32142, "trades": 112, "taker_buy_base": 7399.97, "taker_buy_quote": 2451.218978 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.3304, "high": 0.333, "low": 0.3286, "close": 0.333, "volume": 39527.79, "close_time": 1768593599999, "quote_volume": 13066.624865, "trades": 147, "taker_buy_base": 19935.93, "taker_buy_quote": 6601.2719 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.3328, "high": 0.3389, "low": 0.3306, "close": 0.338, "volume": 98108.06, "close_time": 1768597199999, "quote_volume": 33042.415828, "trades": 307, "taker_buy_base": 74051.73, "taker_buy_quote": 24961.214208 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.3382, "high": 0.3392, "low": 0.3368, "close": 0.3383, "volume": 57148.43, "close_time": 1768600799999, "quote_volume": 19322.009645, "trades": 161, "taker_buy_base": 21939.91, "taker_buy_quote": 7421.65485 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.3383, "high": 0.3396, "low": 0.3377, "close": 0.3395, "volume": 11974.78, "close_time": 1768604399999, "quote_volume": 4056.738155, "trades": 71, "taker_buy_base": 5719.47, "taker_buy_quote": 1937.418322 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.3387, "high": 0.3401, "low": 0.338, "close": 0.3399, "volume": 39872.13, "close_time": 1768607999999, "quote_volume": 13529.711768, "trades": 78, "taker_buy_base": 34490.86, "taker_buy_quote": 11707.174183 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.3397, "high": 0.3422, "low": 0.3386, "close": 0.3415, "volume": 38317.33, "close_time": 1768611599999, "quote_volume": 13043.542917, "trades": 144, "taker_buy_base": 8754.98, "taker_buy_quote": 2988.658197 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.3414, "high": 0.3438, "low": 0.3414, "close": 0.3431, "volume": 27306.98, "close_time": 1768615199999, "quote_volume": 9363.239504, "trades": 79, "taker_buy_base": 10326.16, "taker_buy_quote": 3536.585902 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.3433, "high": 0.3438, "low": 0.3398, "close": 0.3405, "volume": 53328.36, "close_time": 1768618799999, "quote_volume": 18195.666892, "trades": 157, "taker_buy_base": 12271.39, "taker_buy_quote": 4188.974306 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.3409, "high": 0.343, "low": 0.34, "close": 0.3416, "volume": 20687.87, "close_time": 1768622399999, "quote_volume": 7059.514098, "trades": 83, "taker_buy_base": 6941.43, "taker_buy_quote": 2369.164113 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.341, "high": 0.3436, "low": 0.3398, "close": 0.3429, "volume": 13731.63, "close_time": 1768625999999, "quote_volume": 4692.761558, "trades": 72, "taker_buy_base": 10602.73, "taker_buy_quote": 3622.108333 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.3436, "high": 0.3457, "low": 0.3431, "close": 0.344, "volume": 52739.49, "close_time": 1768629599999, "quote_volume": 18172.825592, "trades": 167, "taker_buy_base": 39487.22, "taker_buy_quote": 13605.690174 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.3436, "high": 0.3448, "low": 0.3428, "close": 0.3439, "volume": 38592.57, "close_time": 1768633199999, "quote_volume": 13274.417541, "trades": 79, "taker_buy_base": 12851.99, "taker_buy_quote": 4426.74546 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.3434, "high": 0.3479, "low": 0.3428, "close": 0.3476, "volume": 56647.15, "close_time": 1768636799999, "quote_volume": 19546.442056, "trades": 174, "taker_buy_base": 35492.06, "taker_buy_quote": 12252.681947 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.3474, "high": 0.353, "low": 0.3474, "close": 0.3501, "volume": 57997.3, "close_time": 1768640399999, "quote_volume": 20306.10682, "trades": 227, "taker_buy_base": 25805.9, "taker_buy_quote": 9038.10079 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.3506, "high": 0.3509, "low": 0.3476, "close": 0.3478, "volume": 13863.37, "close_time": 1768643999999, "quote_volume": 4833.373822, "trades": 76, "taker_buy_base": 6798.09, "taker_buy_quote": 2370.34798 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.3474, "high": 0.3525, "low": 0.3474, "close": 0.3504, "volume": 27164.2, "close_time": 1768647599999, "quote_volume": 9518.581762, "trades": 100, "taker_buy_base": 13730.5, "taker_buy_quote": 4809.37274 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.3497, "high": 0.3515, "low": 0.3474, "close": 0.3487, "volume": 33722.14, "close_time": 1768651199999, "quote_volume": 11763.670042, "trades": 83, "taker_buy_base": 6279.95, "taker_buy_quote": 2194.085771 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.3477, "high": 0.3545, "low": 0.3477, "close": 0.3525, "volume": 58506.93, "close_time": 1768654799999, "quote_volume": 20577.098847, "trades": 210, "taker_buy_base": 28584.73, "taker_buy_quote": 10049.233708 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.3526, "high": 0.3526, "low": 0.3497, "close": 0.3504, "volume": 29557.98, "close_time": 1768658399999, "quote_volume": 10384.116032, "trades": 83, "taker_buy_base": 24151.54, "taker_buy_quote": 8486.653943 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.3503, "high": 0.3554, "low": 0.3496, "close": 0.355, "volume": 53544.93, "close_time": 1768661999999, "quote_volume": 18908.278146, "trades": 212, "taker_buy_base": 28315.65, "taker_buy_quote": 10017.173212 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.3539, "high": 0.3553, "low": 0.3503, "close": 0.3531, "volume": 45800.83, "close_time": 1768665599999, "quote_volume": 16158.265836, "trades": 205, "taker_buy_base": 29822.23, "taker_buy_quote": 10524.108842 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.3534, "high": 0.3545, "low": 0.3486, "close": 0.3499, "volume": 48989.1, "close_time": 1768669199999, "quote_volume": 17207.109383, "trades": 254, "taker_buy_base": 18454.73, "taker_buy_quote": 6470.487338 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.3499, "high": 0.3515, "low": 0.3478, "close": 0.3491, "volume": 28224.26, "close_time": 1768672799999, "quote_volume": 9863.592049, "trades": 144, "taker_buy_base": 14247.81, "taker_buy_quote": 4978.064176 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.349, "high": 0.3499, "low": 0.3486, "close": 0.3499, "volume": 9676.06, "close_time": 1768676399999, "quote_volume": 3378.860296, "trades": 43, "taker_buy_base": 3308.72, "taker_buy_quote": 1156.229745 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.3497, "high": 0.3505, "low": 0.3482, "close": 0.3496, "volume": 15447.64, "close_time": 1768679999999, "quote_volume": 5396.051885, "trades": 72, "taker_buy_base": 3671.24, "taker_buy_quote": 1281.996302 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.35, "high": 0.35, "low": 0.3481, "close": 0.3486, "volume": 44458.43, "close_time": 1768683599999, "quote_volume": 15530.062149, "trades": 91, "taker_buy_base": 5492.6, "taker_buy_quote": 1916.808252 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.3485, "high": 0.3485, "low": 0.3467, "close": 0.3478, "volume": 10454.22, "close_time": 1768687199999, "quote_volume": 3633.913002, "trades": 56, "taker_buy_base": 7025.27, "taker_buy_quote": 2441.652743 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.348, "high": 0.3483, "low": 0.3453, "close": 0.3457, "volume": 28046.0, "close_time": 1768690799999, "quote_volume": 9710.072056, "trades": 80, "taker_buy_base": 15908.37, "taker_buy_quote": 5510.72585 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.3457, "high": 0.3469, "low": 0.3454, "close": 0.3467, "volume": 23299.25, "close_time": 1768694399999, "quote_volume": 8063.710596, "trades": 82, "taker_buy_base": 13299.63, "taker_buy_quote": 4602.699834 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.3467, "high": 0.3502, "low": 0.346, "close": 0.3464, "volume": 37660.02, "close_time": 1768697999999, "quote_volume": 13101.052441, "trades": 177, "taker_buy_base": 21633.55, "taker_buy_quote": 7528.261967 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.3465, "high": 0.3467, "low": 0.3424, "close": 0.3434, "volume": 104829.94, "close_time": 1768701599999, "quote_volume": 36059.506884, "trades": 230, "taker_buy_base": 33466.96, "taker_buy_quote": 11528.982767 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.3434, "high": 0.345, "low": 0.3414, "close": 0.3428, "volume": 54893.02, "close_time": 1768705199999, "quote_volume": 18813.053382, "trades": 169, "taker_buy_base": 32829.94, "taker_buy_quote": 11257.497257 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.3431, "high": 0.344, "low": 0.3419, "close": 0.3421, "volume": 11510.09, "close_time": 1768708799999, "quote_volume": 3948.936743, "trades": 48, "taker_buy_base": 4925.63, "taker_buy_quote": 1690.422997 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.342, "high": 0.342, "low": 0.3402, "close": 0.3412, "volume": 15539.94, "close_time": 1768712399999, "quote_volume": 5295.677397, "trades": 85, "taker_buy_base": 2352.3, "taker_buy_quote": 801.904183 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.3409, "high": 0.3465, "low": 0.34, "close": 0.3458, "volume": 99274.58, "close_time": 1768715999999, "quote_volume": 34090.05586, "trades": 253, "taker_buy_base": 78345.63, "taker_buy_quote": 26888.078639 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.3457, "high": 0.3459, "low": 0.3415, "close": 0.3418, "volume": 62563.66, "close_time": 1768719599999, "quote_volume": 21488.043461, "trades": 147, "taker_buy_base": 21189.69, "taker_buy_quote": 7270.544865 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.3414, "high": 0.3414, "low": 0.3362, "close": 0.3398, "volume": 88768.48, "close_time": 1768723199999, "quote_volume": 30047.560847, "trades": 243, "taker_buy_base": 34907.39, "taker_buy_quote": 11828.24382 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.339, "high": 0.3395, "low": 0.3382, "close": 0.3383, "volume": 28914.2, "close_time": 1768726799999, "quote_volume": 9792.896133, "trades": 47, "taker_buy_base": 15969.75, "taker_buy_quote": 5405.090872 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.3386, "high": 0.3409, "low": 0.3386, "close": 0.3406, "volume": 65546.25, "close_time": 1768730399999, "quote_volume": 22301.70829, "trades": 103, "taker_buy_base": 52104.37, "taker_buy_quote": 17729.298878 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.3407, "high": 0.341, "low": 0.3394, "close": 0.3408, "volume": 32390.79, "close_time": 1768733999999, "quote_volume": 11025.12085, "trades": 90, "taker_buy_base": 23533.86, "taker_buy_quote": 8010.78227 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.3408, "high": 0.3419, "low": 0.3404, "close": 0.3407, "volume": 19282.3, "close_time": 1768737599999, "quote_volume": 6583.617423, "trades": 57, "taker_buy_base": 11879.72, "taker_buy_quote": 4056.011999 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.3403, "high": 0.3411, "low": 0.339, "close": 0.3392, "volume": 10777.35, "close_time": 1768741199999, "quote_volume": 3663.099719, "trades": 50, "taker_buy_base": 5240.57, "taker_buy_quote": 1780.667433 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.339, "high": 0.3399, "low": 0.3375, "close": 0.3387, "volume": 67714.36, "close_time": 1768744799999, "quote_volume": 22927.882921, "trades": 191, "taker_buy_base": 27197.28, "taker_buy_quote": 9207.451523 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.3383, "high": 0.3412, "low": 0.3368, "close": 0.3369, "volume": 59154.2, "close_time": 1768748399999, "quote_volume": 20081.121636, "trades": 162, "taker_buy_base": 22921.83, "taker_buy_quote": 7776.051362 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.3373, "high": 0.3418, "low": 0.3358, "close": 0.3418, "volume": 18904.08, "close_time": 1768751999999, "quote_volume": 6413.120863, "trades": 116, "taker_buy_base": 6253.88, "taker_buy_quote": 2118.941257 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.3416, "high": 0.3438, "low": 0.3407, "close": 0.3414, "volume": 209761.15, "close_time": 1768755599999, "quote_volume": 71787.268428, "trades": 267, "taker_buy_base": 45793.21, "taker_buy_quote": 15670.596448 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.3414, "high": 0.3418, "low": 0.3387, "close": 0.3415, "volume": 92908.82, "close_time": 1768759199999, "quote_volume": 31621.511964, "trades": 198, "taker_buy_base": 45160.1, "taker_buy_quote": 15385.199608 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.3408, "high": 0.3456, "low": 0.3407, "close": 0.3443, "volume": 54571.23, "close_time": 1768762799999, "quote_volume": 18748.865779, "trades": 181, "taker_buy_base": 32404.22, "taker_buy_quote": 11149.88696 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.3447, "high": 0.345, "low": 0.3407, "close": 0.3411, "volume": 26621.05, "close_time": 1768766399999, "quote_volume": 9123.778414, "trades": 88, "taker_buy_base": 12271.45, "taker_buy_quote": 4213.40962 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.3411, "high": 0.3451, "low": 0.3399, "close": 0.3434, "volume": 77029.9, "close_time": 1768769999999, "quote_volume": 26481.711371, "trades": 180, "taker_buy_base": 49126.26, "taker_buy_quote": 16904.426736 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.3434, "high": 0.3442, "low": 0.3428, "close": 0.344, "volume": 25162.04, "close_time": 1768773599999, "quote_volume": 8640.110658, "trades": 53, "taker_buy_base": 7068.23, "taker_buy_quote": 2427.060631 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.3436, "high": 0.345, "low": 0.3428, "close": 0.3447, "volume": 28683.12, "close_time": 1768777199999, "quote_volume": 9877.36099, "trades": 89, "taker_buy_base": 22578.42, "taker_buy_quote": 7777.266042 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.3441, "high": 0.3441, "low": 0.3233, "close": 0.3235, "volume": 228146.77, "close_time": 1768780799999, "quote_volume": 76170.808899, "trades": 605, "taker_buy_base": 123752.05, "taker_buy_quote": 41235.16174 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.3235, "high": 0.3235, "low": 0.2933, "close": 0.3043, "volume": 937163.59, "close_time": 1768784399999, "quote_volume": 286809.710327, "trades": 2860, "taker_buy_base": 447537.91, "taker_buy_quote": 137181.644159 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.304, "high": 0.3074, "low": 0.3034, "close": 0.307, "volume": 100038.43, "close_time": 1768787999999, "quote_volume": 30581.851611, "trades": 269, "taker_buy_base": 67810.03, "taker_buy_quote": 20721.293523 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.3065, "high": 0.3107, "low": 0.3065, "close": 0.3101, "volume": 21849.79, "close_time": 1768791599999, "quote_volume": 6749.484468, "trades": 108, "taker_buy_base": 10331.95, "taker_buy_quote": 3190.055148 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.3096, "high": 0.3137, "low": 0.3087, "close": 0.3126, "volume": 35117.45, "close_time": 1768795199999, "quote_volume": 10919.428505, "trades": 157, "taker_buy_base": 15779.31, "taker_buy_quote": 4911.862962 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.3122, "high": 0.3126, "low": 0.3091, "close": 0.3092, "volume": 28065.27, "close_time": 1768798799999, "quote_volume": 8724.906543, "trades": 164, "taker_buy_base": 19066.94, "taker_buy_quote": 5929.528513 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.3093, "high": 0.3112, "low": 0.3076, "close": 0.3109, "volume": 41513.02, "close_time": 1768802399999, "quote_volume": 12847.36421, "trades": 161, "taker_buy_base": 25638.91, "taker_buy_quote": 7934.578137 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.311, "high": 0.3121, "low": 0.309, "close": 0.3093, "volume": 39481.83, "close_time": 1768805999999, "quote_volume": 12258.719747, "trades": 207, "taker_buy_base": 20748.02, "taker_buy_quote": 6441.738409 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.3097, "high": 0.3123, "low": 0.3086, "close": 0.3105, "volume": 41428.0, "close_time": 1768809599999, "quote_volume": 12872.742437, "trades": 306, "taker_buy_base": 30434.03, "taker_buy_quote": 9460.297211 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.31, "high": 0.3128, "low": 0.3091, "close": 0.3121, "volume": 68722.9, "close_time": 1768813199999, "quote_volume": 21377.074811, "trades": 441, "taker_buy_base": 34544.42, "taker_buy_quote": 10749.920972 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.3122, "high": 0.3139, "low": 0.3108, "close": 0.3124, "volume": 49652.75, "close_time": 1768816799999, "quote_volume": 15515.953375, "trades": 426, "taker_buy_base": 25271.78, "taker_buy_quote": 7889.168343 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.312, "high": 0.3125, "low": 0.3095, "close": 0.3099, "volume": 34401.31, "close_time": 1768820399999, "quote_volume": 10703.750653, "trades": 335, "taker_buy_base": 13880.39, "taker_buy_quote": 4318.253962 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.3104, "high": 0.3114, "low": 0.3086, "close": 0.3093, "volume": 27323.02, "close_time": 1768823999999, "quote_volume": 8474.035702, "trades": 215, "taker_buy_base": 10375.75, "taker_buy_quote": 3220.822806 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.3095, "high": 0.3096, "low": 0.3073, "close": 0.3081, "volume": 100924.55, "close_time": 1768827599999, "quote_volume": 31097.842326, "trades": 632, "taker_buy_base": 63168.2, "taker_buy_quote": 19469.746338 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.3079, "high": 0.3093, "low": 0.3068, "close": 0.3086, "volume": 287543.46, "close_time": 1768831199999, "quote_volume": 88596.761464, "trades": 1457, "taker_buy_base": 204578.19, "taker_buy_quote": 63054.504112 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.3084, "high": 0.3127, "low": 0.3081, "close": 0.3112, "volume": 75510.09, "close_time": 1768834799999, "quote_volume": 23377.30942, "trades": 417, "taker_buy_base": 49658.11, "taker_buy_quote": 15376.737834 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.3119, "high": 0.3119, "low": 0.309, "close": 0.3099, "volume": 46676.07, "close_time": 1768838399999, "quote_volume": 14479.093225, "trades": 158, "taker_buy_base": 21986.69, "taker_buy_quote": 6819.646819 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.3091, "high": 0.3157, "low": 0.3088, "close": 0.3157, "volume": 42630.21, "close_time": 1768841999999, "quote_volume": 13324.766325, "trades": 210, "taker_buy_base": 21403.14, "taker_buy_quote": 6689.368686 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.316, "high": 0.3176, "low": 0.3142, "close": 0.3156, "volume": 114933.96, "close_time": 1768845599999, "quote_volume": 36263.786466, "trades": 204, "taker_buy_base": 36916.86, "taker_buy_quote": 11658.901585 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.316, "high": 0.3162, "low": 0.3138, "close": 0.3161, "volume": 45409.43, "close_time": 1768849199999, "quote_volume": 14289.309657, "trades": 140, "taker_buy_base": 32988.49, "taker_buy_quote": 10381.952842 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.3165, "high": 0.324, "low": 0.3165, "close": 0.322, "volume": 50941.56, "close_time": 1768852799999, "quote_volume": 16357.813029, "trades": 187, "taker_buy_base": 32355.99, "taker_buy_quote": 10368.838857 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.3224, "high": 0.3226, "low": 0.3197, "close": 0.3203, "volume": 57295.89, "close_time": 1768856399999, "quote_volume": 18400.592227, "trades": 191, "taker_buy_base": 25572.7, "taker_buy_quote": 8217.255546 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.3208, "high": 0.3208, "low": 0.3177, "close": 0.3185, "volume": 59082.06, "close_time": 1768859999999, "quote_volume": 18802.828706, "trades": 101, "taker_buy_base": 26617.01, "taker_buy_quote": 8468.087707 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.3187, "high": 0.319, "low": 0.3147, "close": 0.3147, "volume": 38906.81, "close_time": 1768863599999, "quote_volume": 12326.543104, "trades": 136, "taker_buy_base": 11200.27, "taker_buy_quote": 3558.667425 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.3146, "high": 0.321, "low": 0.3146, "close": 0.3194, "volume": 30192.19, "close_time": 1768867199999, "quote_volume": 9611.501291, "trades": 141, "taker_buy_base": 16821.14, "taker_buy_quote": 5365.394066 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.3195, "high": 0.3205, "low": 0.3174, "close": 0.3174, "volume": 46115.14, "close_time": 1768870799999, "quote_volume": 14700.70628, "trades": 158, "taker_buy_base": 30248.77, "taker_buy_quote": 9644.587613 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.3175, "high": 0.3209, "low": 0.3157, "close": 0.3186, "volume": 40630.52, "close_time": 1768874399999, "quote_volume": 12933.413378, "trades": 185, "taker_buy_base": 13269.1, "taker_buy_quote": 4225.318248 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.318, "high": 0.3231, "low": 0.3173, "close": 0.3228, "volume": 39726.47, "close_time": 1768877999999, "quote_volume": 12756.870065, "trades": 133, "taker_buy_base": 25829.43, "taker_buy_quote": 8281.506386 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.3227, "high": 0.3233, "low": 0.3177, "close": 0.3199, "volume": 36266.6, "close_time": 1768881599999, "quote_volume": 11571.766469, "trades": 132, "taker_buy_base": 24074.7, "taker_buy_quote": 7675.059422 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.3197, "high": 0.3205, "low": 0.3179, "close": 0.3194, "volume": 40678.69, "close_time": 1768885199999, "quote_volume": 12976.440594, "trades": 87, "taker_buy_base": 4818.9, "taker_buy_quote": 1535.426514 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.3185, "high": 0.3201, "low": 0.3161, "close": 0.3171, "volume": 61503.46, "close_time": 1768888799999, "quote_volume": 19573.468417, "trades": 193, "taker_buy_base": 35085.3, "taker_buy_quote": 11163.266424 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.3166, "high": 0.3167, "low": 0.3117, "close": 0.3132, "volume": 248540.1, "close_time": 1768892399999, "quote_volume": 78024.451773, "trades": 486, "taker_buy_base": 172513.56, "taker_buy_quote": 54168.357175 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.3132, "high": 0.3152, "low": 0.31, "close": 0.31, "volume": 55445.97, "close_time": 1768895999999, "quote_volume": 17338.853, "trades": 196, "taker_buy_base": 24619.37, "taker_buy_quote": 7699.645236 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.31, "high": 0.311, "low": 0.3061, "close": 0.3093, "volume": 143620.67, "close_time": 1768899599999, "quote_volume": 44381.570958, "trades": 371, "taker_buy_base": 60153.95, "taker_buy_quote": 18595.062787 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.3087, "high": 0.312, "low": 0.3071, "close": 0.3113, "volume": 136104.09, "close_time": 1768903199999, "quote_volume": 42118.499821, "trades": 325, "taker_buy_base": 80170.27, "taker_buy_quote": 24814.661166 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.3108, "high": 0.3186, "low": 0.3105, "close": 0.3118, "volume": 250906.19, "close_time": 1768906799999, "quote_volume": 79205.21553, "trades": 519, "taker_buy_base": 139969.23, "taker_buy_quote": 44203.677881 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.312, "high": 0.3125, "low": 0.3076, "close": 0.3079, "volume": 230549.65, "close_time": 1768910399999, "quote_volume": 71294.745402, "trades": 290, "taker_buy_base": 121081.25, "taker_buy_quote": 37450.152295 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.3078, "high": 0.3122, "low": 0.3078, "close": 0.3107, "volume": 80106.97, "close_time": 1768913999999, "quote_volume": 24885.046033, "trades": 225, "taker_buy_base": 25866.08, "taker_buy_quote": 8038.645512 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.3106, "high": 0.3106, "low": 0.3057, "close": 0.3061, "volume": 63798.68, "close_time": 1768917599999, "quote_volume": 19640.720218, "trades": 207, "taker_buy_base": 33226.38, "taker_buy_quote": 10235.698296 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.3065, "high": 0.3102, "low": 0.3046, "close": 0.3064, "volume": 100527.25, "close_time": 1768921199999, "quote_volume": 30852.601072, "trades": 371, "taker_buy_base": 39205.3, "taker_buy_quote": 12046.247087 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.3058, "high": 0.3058, "low": 0.3013, "close": 0.3036, "volume": 120625.62, "close_time": 1768924799999, "quote_volume": 36658.8507, "trades": 335, "taker_buy_base": 88129.24, "taker_buy_quote": 26795.609083 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.3036, "high": 0.3054, "low": 0.2989, "close": 0.3006, "volume": 82031.98, "close_time": 1768928399999, "quote_volume": 24778.41082, "trades": 286, "taker_buy_base": 45324.83, "taker_buy_quote": 13671.098264 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.2997, "high": 0.3034, "low": 0.2973, "close": 0.2991, "volume": 49079.99, "close_time": 1768931999999, "quote_volume": 14718.037091, "trades": 212, "taker_buy_base": 27076.55, "taker_buy_quote": 8128.391778 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.3, "high": 0.3002, "low": 0.2972, "close": 0.2981, "volume": 60198.88, "close_time": 1768935599999, "quote_volume": 17974.84662, "trades": 177, "taker_buy_base": 39633.13, "taker_buy_quote": 11838.989444 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.2989, "high": 0.3007, "low": 0.2978, "close": 0.2999, "volume": 62128.48, "close_time": 1768939199999, "quote_volume": 18601.327017, "trades": 217, "taker_buy_base": 45918.4, "taker_buy_quote": 13752.722052 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.3001, "high": 0.3054, "low": 0.2989, "close": 0.3054, "volume": 117024.61, "close_time": 1768942799999, "quote_volume": 35547.042177, "trades": 231, "taker_buy_base": 81759.63, "taker_buy_quote": 24831.190607 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.3057, "high": 0.3065, "low": 0.3025, "close": 0.3026, "volume": 33055.91, "close_time": 1768946399999, "quote_volume": 10038.745856, "trades": 114, "taker_buy_base": 13752.35, "taker_buy_quote": 4179.733171 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.3027, "high": 0.3036, "low": 0.2966, "close": 0.3015, "volume": 89214.52, "close_time": 1768949999999, "quote_volume": 26775.434444, "trades": 160, "taker_buy_base": 46651.13, "taker_buy_quote": 14007.009197 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.3008, "high": 0.3008, "low": 0.2987, "close": 0.2997, "volume": 29199.33, "close_time": 1768953599999, "quote_volume": 8758.01206, "trades": 76, "taker_buy_base": 7474.37, "taker_buy_quote": 2243.849889 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.3001, "high": 0.305, "low": 0.3001, "close": 0.305, "volume": 31319.3, "close_time": 1768957199999, "quote_volume": 9460.20323, "trades": 152, "taker_buy_base": 21232.06, "taker_buy_quote": 6415.594333 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.3048, "high": 0.308, "low": 0.3047, "close": 0.3073, "volume": 34262.34, "close_time": 1768960799999, "quote_volume": 10499.891514, "trades": 93, "taker_buy_base": 18493.69, "taker_buy_quote": 5671.291713 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.3071, "high": 0.3137, "low": 0.307, "close": 0.312, "volume": 71031.27, "close_time": 1768964399999, "quote_volume": 22035.720238, "trades": 227, "taker_buy_base": 34899.64, "taker_buy_quote": 10832.007314 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.312, "high": 0.3144, "low": 0.3106, "close": 0.3121, "volume": 48090.43, "close_time": 1768967999999, "quote_volume": 15035.626525, "trades": 144, "taker_buy_base": 29105.57, "taker_buy_quote": 9103.198626 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.3122, "high": 0.3139, "low": 0.3113, "close": 0.3125, "volume": 25743.77, "close_time": 1768971599999, "quote_volume": 8047.856566, "trades": 165, "taker_buy_base": 8252.44, "taker_buy_quote": 2580.690675 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.3124, "high": 0.3124, "low": 0.3095, "close": 0.3104, "volume": 42429.53, "close_time": 1768975199999, "quote_volume": 13204.053599, "trades": 339, "taker_buy_base": 17279.63, "taker_buy_quote": 5376.544035 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.3105, "high": 0.3127, "low": 0.3084, "close": 0.3106, "volume": 165587.34, "close_time": 1768978799999, "quote_volume": 51376.013852, "trades": 335, "taker_buy_base": 81573.71, "taker_buy_quote": 25321.495404 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.3098, "high": 0.3127, "low": 0.3094, "close": 0.3109, "volume": 77841.25, "close_time": 1768982399999, "quote_volume": 24185.310401, "trades": 247, "taker_buy_base": 36791.56, "taker_buy_quote": 11436.944463 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.3105, "high": 0.3125, "low": 0.3067, "close": 0.3099, "volume": 74424.82, "close_time": 1768985999999, "quote_volume": 23029.693874, "trades": 244, "taker_buy_base": 28343.41, "taker_buy_quote": 8765.681885 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.3094, "high": 0.3098, "low": 0.3079, "close": 0.3094, "volume": 40574.99, "close_time": 1768989599999, "quote_volume": 12539.713797, "trades": 99, "taker_buy_base": 23472.28, "taker_buy_quote": 7256.735424 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.3099, "high": 0.3128, "low": 0.3099, "close": 0.3108, "volume": 58146.89, "close_time": 1768993199999, "quote_volume": 18110.30622, "trades": 199, "taker_buy_base": 44919.38, "taker_buy_quote": 13990.968641 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.3106, "high": 0.3129, "low": 0.307, "close": 0.3074, "volume": 87493.29, "close_time": 1768996799999, "quote_volume": 27220.252862, "trades": 228, "taker_buy_base": 63390.05, "taker_buy_quote": 19744.19776 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.3075, "high": 0.3082, "low": 0.302, "close": 0.3065, "volume": 160566.01, "close_time": 1769000399999, "quote_volume": 48962.186261, "trades": 375, "taker_buy_base": 83734.28, "taker_buy_quote": 25521.233571 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.3063, "high": 0.3078, "low": 0.3032, "close": 0.3047, "volume": 40334.46, "close_time": 1769003999999, "quote_volume": 12340.148209, "trades": 166, "taker_buy_base": 30053.99, "taker_buy_quote": 9202.1939 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.3041, "high": 0.3155, "low": 0.304, "close": 0.3148, "volume": 181269.61, "close_time": 1769007599999, "quote_volume": 56308.338929, "trades": 652, "taker_buy_base": 96857.77, "taker_buy_quote": 30067.4135 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.3143, "high": 0.3161, "low": 0.3096, "close": 0.314, "volume": 117842.72, "close_time": 1769011199999, "quote_volume": 36915.198019, "trades": 445, "taker_buy_base": 67209.53, "taker_buy_quote": 21089.819986 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.3141, "high": 0.3144, "low": 0.2987, "close": 0.299, "volume": 160382.56, "close_time": 1769014799999, "quote_volume": 49210.594298, "trades": 624, "taker_buy_base": 67171.57, "taker_buy_quote": 20566.588111 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.2997, "high": 0.3034, "low": 0.2946, "close": 0.2991, "volume": 157122.39, "close_time": 1769018399999, "quote_volume": 46862.277143, "trades": 588, "taker_buy_base": 82288.98, "taker_buy_quote": 24581.280621 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.2989, "high": 0.3038, "low": 0.2977, "close": 0.3026, "volume": 178513.49, "close_time": 1769021999999, "quote_volume": 53559.014031, "trades": 345, "taker_buy_base": 125212.02, "taker_buy_quote": 37584.577265 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.302, "high": 0.3154, "low": 0.3004, "close": 0.3144, "volume": 185789.05, "close_time": 1769025599999, "quote_volume": 57390.033966, "trades": 527, "taker_buy_base": 79882.9, "taker_buy_quote": 24655.133204 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.3148, "high": 0.3152, "low": 0.3088, "close": 0.3136, "volume": 118555.18, "close_time": 1769029199999, "quote_volume": 36834.84742, "trades": 289, "taker_buy_base": 46718.23, "taker_buy_quote": 14523.350057 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.3141, "high": 0.317, "low": 0.3134, "close": 0.3157, "volume": 100293.85, "close_time": 1769032799999, "quote_volume": 31663.784131, "trades": 211, "taker_buy_base": 35732.7, "taker_buy_quote": 11280.503839 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.3157, "high": 0.3172, "low": 0.3119, "close": 0.3126, "volume": 30158.4, "close_time": 1769036399999, "quote_volume": 9484.754438, "trades": 95, "taker_buy_base": 16485.87, "taker_buy_quote": 5204.323869 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.3122, "high": 0.3136, "low": 0.3069, "close": 0.3087, "volume": 64434.18, "close_time": 1769039999999, "quote_volume": 20032.936919, "trades": 177, "taker_buy_base": 32375.29, "taker_buy_quote": 10083.317439 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.3091, "high": 0.313, "low": 0.309, "close": 0.3115, "volume": 36805.02, "close_time": 1769043599999, "quote_volume": 11465.968663, "trades": 118, "taker_buy_base": 16317.5, "taker_buy_quote": 5082.066481 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.3125, "high": 0.318, "low": 0.3115, "close": 0.3179, "volume": 64240.61, "close_time": 1769047199999, "quote_volume": 20217.476634, "trades": 140, "taker_buy_base": 36006.56, "taker_buy_quote": 11344.649694 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.317, "high": 0.3206, "low": 0.3164, "close": 0.3203, "volume": 24652.55, "close_time": 1769050799999, "quote_volume": 7860.582462, "trades": 106, "taker_buy_base": 18006.38, "taker_buy_quote": 5741.957676 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.3196, "high": 0.3221, "low": 0.3179, "close": 0.3188, "volume": 176685.24, "close_time": 1769054399999, "quote_volume": 56727.116328, "trades": 245, "taker_buy_base": 131841.49, "taker_buy_quote": 42341.580189 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.3185, "high": 0.322, "low": 0.3183, "close": 0.3217, "volume": 76731.87, "close_time": 1769057999999, "quote_volume": 24565.969745, "trades": 159, "taker_buy_base": 43143.98, "taker_buy_quote": 13788.220339 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.3223, "high": 0.3258, "low": 0.3192, "close": 0.3203, "volume": 455017.32, "close_time": 1769061599999, "quote_volume": 146324.848154, "trades": 706, "taker_buy_base": 209916.35, "taker_buy_quote": 67556.766911 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.32, "high": 0.32, "low": 0.3155, "close": 0.3173, "volume": 39615.17, "close_time": 1769065199999, "quote_volume": 12570.867848, "trades": 130, "taker_buy_base": 27992.76, "taker_buy_quote": 8887.468682 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.3161, "high": 0.3166, "low": 0.3145, "close": 0.3152, "volume": 21296.19, "close_time": 1769068799999, "quote_volume": 6725.461079, "trades": 86, "taker_buy_base": 3476.91, "taker_buy_quote": 1097.80483 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.3154, "high": 0.3182, "low": 0.3135, "close": 0.3175, "volume": 32784.3, "close_time": 1769072399999, "quote_volume": 10343.203961, "trades": 267, "taker_buy_base": 11439.79, "taker_buy_quote": 3615.139725 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.317, "high": 0.3197, "low": 0.3166, "close": 0.3172, "volume": 45620.67, "close_time": 1769075999999, "quote_volume": 14521.250373, "trades": 165, "taker_buy_base": 30838.19, "taker_buy_quote": 9815.66067 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.3174, "high": 0.3174, "low": 0.3149, "close": 0.3155, "volume": 38847.37, "close_time": 1769079599999, "quote_volume": 12268.856988, "trades": 114, "taker_buy_base": 14693.76, "taker_buy_quote": 4648.398487 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.3147, "high": 0.3154, "low": 0.3115, "close": 0.3115, "volume": 28279.34, "close_time": 1769083199999, "quote_volume": 8855.710002, "trades": 186, "taker_buy_base": 9395.81, "taker_buy_quote": 2943.524929 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.311, "high": 0.3122, "low": 0.3092, "close": 0.3103, "volume": 23147.46, "close_time": 1769086799999, "quote_volume": 7191.98679, "trades": 141, "taker_buy_base": 10027.76, "taker_buy_quote": 3118.481492 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.3106, "high": 0.3138, "low": 0.309, "close": 0.3101, "volume": 90977.54, "close_time": 1769090399999, "quote_volume": 28279.531833, "trades": 225, "taker_buy_base": 32084.56, "taker_buy_quote": 9968.604288 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.3096, "high": 0.3112, "low": 0.3053, "close": 0.3062, "volume": 69492.11, "close_time": 1769093999999, "quote_volume": 21464.214142, "trades": 298, "taker_buy_base": 34085.6, "taker_buy_quote": 10535.03015 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.3062, "high": 0.3084, "low": 0.303, "close": 0.3055, "volume": 96726.07, "close_time": 1769097599999, "quote_volume": 29633.64632, "trades": 385, "taker_buy_base": 37776.14, "taker_buy_quote": 11568.870637 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.3063, "high": 0.311, "low": 0.3035, "close": 0.3102, "volume": 597418.33, "close_time": 1769101199999, "quote_volume": 182206.731094, "trades": 724, "taker_buy_base": 154490.46, "taker_buy_quote": 47300.651538 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.3103, "high": 0.311, "low": 0.3067, "close": 0.3106, "volume": 177847.59, "close_time": 1769104799999, "quote_volume": 55005.37311, "trades": 297, "taker_buy_base": 64507.86, "taker_buy_quote": 19956.41962 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.3097, "high": 0.31, "low": 0.3067, "close": 0.3067, "volume": 127343.39, "close_time": 1769108399999, "quote_volume": 39318.531299, "trades": 245, "taker_buy_base": 57772.35, "taker_buy_quote": 17849.688456 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.3067, "high": 0.309, "low": 0.3062, "close": 0.3076, "volume": 45281.94, "close_time": 1769111999999, "quote_volume": 13928.695466, "trades": 148, "taker_buy_base": 31992.77, "taker_buy_quote": 9839.684105 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.3074, "high": 0.3083, "low": 0.3044, "close": 0.3056, "volume": 46963.15, "close_time": 1769115599999, "quote_volume": 14382.598745, "trades": 177, "taker_buy_base": 31351.29, "taker_buy_quote": 9599.563467 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.306, "high": 0.3079, "low": 0.3055, "close": 0.3075, "volume": 35122.67, "close_time": 1769119199999, "quote_volume": 10781.543057, "trades": 178, "taker_buy_base": 22903.06, "taker_buy_quote": 7029.043969 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.3078, "high": 0.3088, "low": 0.3061, "close": 0.3061, "volume": 38593.58, "close_time": 1769122799999, "quote_volume": 11854.616756, "trades": 76, "taker_buy_base": 15961.22, "taker_buy_quote": 4904.85239 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.3062, "high": 0.3078, "low": 0.3023, "close": 0.307, "volume": 192817.69, "close_time": 1769126399999, "quote_volume": 58862.081286, "trades": 259, "taker_buy_base": 33442.73, "taker_buy_quote": 10252.532239 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.3072, "high": 0.3091, "low": 0.306, "close": 0.3082, "volume": 105679.81, "close_time": 1769129999999, "quote_volume": 32473.478307, "trades": 223, "taker_buy_base": 40208.69, "taker_buy_quote": 12384.99307 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.3091, "high": 0.3127, "low": 0.3079, "close": 0.3126, "volume": 43062.84, "close_time": 1769133599999, "quote_volume": 13359.238804, "trades": 169, "taker_buy_base": 31065.0, "taker_buy_quote": 9639.096656 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.3127, "high": 0.313, "low": 0.3113, "close": 0.3114, "volume": 44445.66, "close_time": 1769137199999, "quote_volume": 13871.19786, "trades": 178, "taker_buy_base": 34146.35, "taker_buy_quote": 10658.749918 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.3113, "high": 0.3164, "low": 0.3106, "close": 0.314, "volume": 58690.9, "close_time": 1769140799999, "quote_volume": 18443.981791, "trades": 265, "taker_buy_base": 41826.61, "taker_buy_quote": 13145.240809 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.3139, "high": 0.3191, "low": 0.3136, "close": 0.3175, "volume": 72965.09, "close_time": 1769144399999, "quote_volume": 23039.887555, "trades": 308, "taker_buy_base": 48207.16, "taker_buy_quote": 15213.564463 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.3175, "high": 0.3176, "low": 0.3132, "close": 0.3152, "volume": 53223.1, "close_time": 1769147999999, "quote_volume": 16829.226146, "trades": 142, "taker_buy_base": 39704.58, "taker_buy_quote": 12557.518127 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.3158, "high": 0.3159, "low": 0.3099, "close": 0.3106, "volume": 123820.39, "close_time": 1769151599999, "quote_volume": 38775.686747, "trades": 296, "taker_buy_base": 60514.11, "taker_buy_quote": 18937.894487 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.3116, "high": 0.3123, "low": 0.3102, "close": 0.3119, "volume": 35411.02, "close_time": 1769155199999, "quote_volume": 11022.719908, "trades": 110, "taker_buy_base": 18909.27, "taker_buy_quote": 5886.884535 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.311, "high": 0.3119, "low": 0.3065, "close": 0.3078, "volume": 60510.14, "close_time": 1769158799999, "quote_volume": 18725.460429, "trades": 201, "taker_buy_base": 35877.83, "taker_buy_quote": 11110.155545 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.3082, "high": 0.309, "low": 0.3067, "close": 0.3077, "volume": 27865.62, "close_time": 1769162399999, "quote_volume": 8578.723557, "trades": 101, "taker_buy_base": 9648.29, "taker_buy_quote": 2970.610376 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.3081, "high": 0.3097, "low": 0.3064, "close": 0.3074, "volume": 24041.64, "close_time": 1769165999999, "quote_volume": 7396.195262, "trades": 100, "taker_buy_base": 11841.53, "taker_buy_quote": 3642.737007 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.3072, "high": 0.3088, "low": 0.3071, "close": 0.3083, "volume": 26450.03, "close_time": 1769169599999, "quote_volume": 8145.817182, "trades": 67, "taker_buy_base": 15079.29, "taker_buy_quote": 4643.901209 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.3084, "high": 0.3089, "low": 0.3065, "close": 0.3078, "volume": 22406.94, "close_time": 1769173199999, "quote_volume": 6892.537386, "trades": 66, "taker_buy_base": 8925.19, "taker_buy_quote": 2746.406524 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.3076, "high": 0.3091, "low": 0.3071, "close": 0.3074, "volume": 16400.77, "close_time": 1769176799999, "quote_volume": 5051.740648, "trades": 81, "taker_buy_base": 10820.56, "taker_buy_quote": 3334.321581 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.3074, "high": 0.3077, "low": 0.2992, "close": 0.3018, "volume": 107207.97, "close_time": 1769180399999, "quote_volume": 32594.507826, "trades": 317, "taker_buy_base": 45471.12, "taker_buy_quote": 13817.993722 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.3015, "high": 0.3088, "low": 0.3, "close": 0.3084, "volume": 97075.3, "close_time": 1769183999999, "quote_volume": 29530.172855, "trades": 292, "taker_buy_base": 46652.44, "taker_buy_quote": 14207.963152 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.3084, "high": 0.3139, "low": 0.3054, "close": 0.3107, "volume": 94299.15, "close_time": 1769187599999, "quote_volume": 29202.322007, "trades": 261, "taker_buy_base": 42732.85, "taker_buy_quote": 13244.264978 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.31, "high": 0.3175, "low": 0.3079, "close": 0.3129, "volume": 87060.99, "close_time": 1769191199999, "quote_volume": 27435.109398, "trades": 225, "taker_buy_base": 55741.22, "taker_buy_quote": 17580.913439 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.3132, "high": 0.3155, "low": 0.3116, "close": 0.312, "volume": 133384.01, "close_time": 1769194799999, "quote_volume": 41827.109803, "trades": 194, "taker_buy_base": 28201.47, "taker_buy_quote": 8846.192082 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.3117, "high": 0.3117, "low": 0.3041, "close": 0.3056, "volume": 62146.88, "close_time": 1769198399999, "quote_volume": 19100.283049, "trades": 224, "taker_buy_base": 24435.12, "taker_buy_quote": 7494.678984 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.305, "high": 0.3061, "low": 0.301, "close": 0.3018, "volume": 38230.76, "close_time": 1769201999999, "quote_volume": 11612.014521, "trades": 165, "taker_buy_base": 20440.78, "taker_buy_quote": 6219.418171 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.3022, "high": 0.3044, "low": 0.3022, "close": 0.3027, "volume": 27836.55, "close_time": 1769205599999, "quote_volume": 8449.83486, "trades": 96, "taker_buy_base": 18134.16, "taker_buy_quote": 5504.857621 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.3038, "high": 0.306, "low": 0.3038, "close": 0.3057, "volume": 8610.58, "close_time": 1769209199999, "quote_volume": 2626.118146, "trades": 39, "taker_buy_base": 4732.37, "taker_buy_quote": 1441.377867 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.3048, "high": 0.3053, "low": 0.3035, "close": 0.3041, "volume": 11774.42, "close_time": 1769212799999, "quote_volume": 3582.074631, "trades": 40, "taker_buy_base": 3901.43, "taker_buy_quote": 1187.407703 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.3048, "high": 0.3057, "low": 0.3031, "close": 0.3031, "volume": 23393.21, "close_time": 1769216399999, "quote_volume": 7120.999192, "trades": 70, "taker_buy_base": 6582.07, "taker_buy_quote": 2003.987332 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.3026, "high": 0.3036, "low": 0.3019, "close": 0.3034, "volume": 11984.55, "close_time": 1769219999999, "quote_volume": 3631.020191, "trades": 48, "taker_buy_base": 4619.66, "taker_buy_quote": 1399.360848 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.3038, "high": 0.305, "low": 0.3034, "close": 0.3038, "volume": 17847.91, "close_time": 1769223599999, "quote_volume": 5426.225639, "trades": 66, "taker_buy_base": 12886.0, "taker_buy_quote": 3918.295358 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.3042, "high": 0.3067, "low": 0.3039, "close": 0.3056, "volume": 37726.47, "close_time": 1769227199999, "quote_volume": 11531.306872, "trades": 111, "taker_buy_base": 22841.07, "taker_buy_quote": 6978.489892 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.3057, "high": 0.3059, "low": 0.3042, "close": 0.3052, "volume": 62160.72, "close_time": 1769230799999, "quote_volume": 18939.841082, "trades": 90, "taker_buy_base": 17449.33, "taker_buy_quote": 5323.712493 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.3049, "high": 0.3049, "low": 0.3028, "close": 0.3045, "volume": 20907.03, "close_time": 1769234399999, "quote_volume": 6352.064927, "trades": 73, "taker_buy_base": 13744.0, "taker_buy_quote": 4174.973063 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.3048, "high": 0.3051, "low": 0.3044, "close": 0.3046, "volume": 24486.72, "close_time": 1769237999999, "quote_volume": 7463.935352, "trades": 70, "taker_buy_base": 12510.87, "taker_buy_quote": 3813.405262 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.3044, "high": 0.3054, "low": 0.3038, "close": 0.304, "volume": 24243.6, "close_time": 1769241599999, "quote_volume": 7377.998197, "trades": 59, "taker_buy_base": 12363.37, "taker_buy_quote": 3765.130393 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.3037, "high": 0.3053, "low": 0.3034, "close": 0.3053, "volume": 12328.82, "close_time": 1769245199999, "quote_volume": 3754.270926, "trades": 51, "taker_buy_base": 7517.15, "taker_buy_quote": 2288.116197 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.3046, "high": 0.3053, "low": 0.3035, "close": 0.3038, "volume": 91924.49, "close_time": 1769248799999, "quote_volume": 27951.426924, "trades": 86, "taker_buy_base": 84931.8, "taker_buy_quote": 25825.661363 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.3037, "high": 0.3043, "low": 0.3033, "close": 0.304, "volume": 12051.68, "close_time": 1769252399999, "quote_volume": 3662.462762, "trades": 49, "taker_buy_base": 8374.71, "taker_buy_quote": 2545.886688 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.3039, "high": 0.3043, "low": 0.3035, "close": 0.3041, "volume": 9781.29, "close_time": 1769255999999, "quote_volume": 2972.769237, "trades": 46, "taker_buy_base": 1395.43, "taker_buy_quote": 424.150494 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.3042, "high": 0.3053, "low": 0.3042, "close": 0.3045, "volume": 19773.1, "close_time": 1769259599999, "quote_volume": 6019.84363, "trades": 68, "taker_buy_base": 6510.36, "taker_buy_quote": 1982.053803 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.3043, "high": 0.3043, "low": 0.3016, "close": 0.3016, "volume": 16438.6, "close_time": 1769263199999, "quote_volume": 4988.959818, "trades": 73, "taker_buy_base": 7311.47, "taker_buy_quote": 2220.170857 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.3015, "high": 0.3044, "low": 0.3007, "close": 0.3034, "volume": 29136.88, "close_time": 1769266799999, "quote_volume": 8822.711145, "trades": 169, "taker_buy_base": 19607.7, "taker_buy_quote": 5937.079658 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.3037, "high": 0.3041, "low": 0.3006, "close": 0.301, "volume": 17742.21, "close_time": 1769270399999, "quote_volume": 5355.749421, "trades": 88, "taker_buy_base": 9096.72, "taker_buy_quote": 2741.522686 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.3007, "high": 0.302, "low": 0.2992, "close": 0.3016, "volume": 23347.41, "close_time": 1769273999999, "quote_volume": 7015.506035, "trades": 82, "taker_buy_base": 12713.72, "taker_buy_quote": 3820.335 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.3015, "high": 0.3024, "low": 0.3011, "close": 0.3023, "volume": 20792.65, "close_time": 1769277599999, "quote_volume": 6278.231282, "trades": 81, "taker_buy_base": 7219.93, "taker_buy_quote": 2180.097085 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.3026, "high": 0.3031, "low": 0.3018, "close": 0.3022, "volume": 16553.99, "close_time": 1769281199999, "quote_volume": 5006.593618, "trades": 44, "taker_buy_base": 10250.16, "taker_buy_quote": 3100.420063 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.3018, "high": 0.3018, "low": 0.3006, "close": 0.3014, "volume": 13879.93, "close_time": 1769284799999, "quote_volume": 4179.925099, "trades": 45, "taker_buy_base": 6843.86, "taker_buy_quote": 2060.702203 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.3012, "high": 0.3031, "low": 0.3012, "close": 0.3028, "volume": 7856.68, "close_time": 1769288399999, "quote_volume": 2376.764264, "trades": 43, "taker_buy_base": 4794.03, "taker_buy_quote": 1451.09444 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.3029, "high": 0.3043, "low": 0.3019, "close": 0.3041, "volume": 12114.26, "close_time": 1769291999999, "quote_volume": 3672.242484, "trades": 40, "taker_buy_base": 6499.07, "taker_buy_quote": 1970.532068 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.3035, "high": 0.3046, "low": 0.3031, "close": 0.3034, "volume": 5279.22, "close_time": 1769295599999, "quote_volume": 1604.424699, "trades": 21, "taker_buy_base": 3102.15, "taker_buy_quote": 943.514084 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.3039, "high": 0.3042, "low": 0.303, "close": 0.3035, "volume": 13117.29, "close_time": 1769299199999, "quote_volume": 3984.450093, "trades": 36, "taker_buy_base": 3117.07, "taker_buy_quote": 946.59146 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.3034, "high": 0.3056, "low": 0.3034, "close": 0.3055, "volume": 22610.96, "close_time": 1769302799999, "quote_volume": 6879.935749, "trades": 94, "taker_buy_base": 14695.96, "taker_buy_quote": 4470.87184 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.3055, "high": 0.306, "low": 0.3024, "close": 0.3031, "volume": 109709.07, "close_time": 1769306399999, "quote_volume": 33341.229348, "trades": 140, "taker_buy_base": 51925.95, "taker_buy_quote": 15737.17184 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.3032, "high": 0.3044, "low": 0.3018, "close": 0.3026, "volume": 17086.91, "close_time": 1769309999999, "quote_volume": 5181.444016, "trades": 53, "taker_buy_base": 10004.2, "taker_buy_quote": 3034.370087 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.3027, "high": 0.3031, "low": 0.2989, "close": 0.3001, "volume": 27500.78, "close_time": 1769313599999, "quote_volume": 8255.298677, "trades": 97, "taker_buy_base": 11626.24, "taker_buy_quote": 3490.83307 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.2989, "high": 0.3016, "low": 0.2986, "close": 0.2996, "volume": 21309.5, "close_time": 1769317199999, "quote_volume": 6389.202183, "trades": 71, "taker_buy_base": 12474.43, "taker_buy_quote": 3741.496008 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.2995, "high": 0.3005, "low": 0.2985, "close": 0.3005, "volume": 11914.05, "close_time": 1769320799999, "quote_volume": 3567.278076, "trades": 50, "taker_buy_base": 5848.99, "taker_buy_quote": 1752.325466 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.3004, "high": 0.3021, "low": 0.299, "close": 0.2997, "volume": 28984.91, "close_time": 1769324399999, "quote_volume": 8716.345051, "trades": 147, "taker_buy_base": 14386.26, "taker_buy_quote": 4331.424636 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.2996, "high": 0.3012, "low": 0.298, "close": 0.3003, "volume": 15529.85, "close_time": 1769327999999, "quote_volume": 4657.653603, "trades": 90, "taker_buy_base": 9753.83, "taker_buy_quote": 2928.009966 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.3004, "high": 0.3004, "low": 0.2972, "close": 0.2984, "volume": 28665.48, "close_time": 1769331599999, "quote_volume": 8564.042627, "trades": 108, "taker_buy_base": 14840.04, "taker_buy_quote": 4433.25757 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.2978, "high": 0.3035, "low": 0.2978, "close": 0.3023, "volume": 37558.37, "close_time": 1769335199999, "quote_volume": 11321.549373, "trades": 130, "taker_buy_base": 21842.9, "taker_buy_quote": 6578.957956 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.3025, "high": 0.3058, "low": 0.302, "close": 0.3038, "volume": 41535.95, "close_time": 1769338799999, "quote_volume": 12651.460605, "trades": 127, "taker_buy_base": 18785.68, "taker_buy_quote": 5724.770556 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.3031, "high": 0.3036, "low": 0.3009, "close": 0.3016, "volume": 36200.66, "close_time": 1769342399999, "quote_volume": 10946.311053, "trades": 72, "taker_buy_base": 22081.98, "taker_buy_quote": 6676.260556 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.3011, "high": 0.3011, "low": 0.2983, "close": 0.3009, "volume": 24808.77, "close_time": 1769345999999, "quote_volume": 7440.183517, "trades": 115, "taker_buy_base": 11306.96, "taker_buy_quote": 3392.19579 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.3011, "high": 0.3031, "low": 0.2997, "close": 0.3017, "volume": 11041.45, "close_time": 1769349599999, "quote_volume": 3329.010278, "trades": 56, "taker_buy_base": 6331.49, "taker_buy_quote": 1910.816336 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.3017, "high": 0.3017, "low": 0.2968, "close": 0.2988, "volume": 41934.49, "close_time": 1769353199999, "quote_volume": 12504.005846, "trades": 137, "taker_buy_base": 14116.46, "taker_buy_quote": 4212.912544 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.2985, "high": 0.3001, "low": 0.2977, "close": 0.2985, "volume": 27515.39, "close_time": 1769356799999, "quote_volume": 8224.707304, "trades": 86, "taker_buy_base": 17584.02, "taker_buy_quote": 5257.976242 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.2981, "high": 0.2981, "low": 0.2881, "close": 0.2912, "volume": 312238.94, "close_time": 1769360399999, "quote_volume": 91237.269908, "trades": 740, "taker_buy_base": 131887.38, "taker_buy_quote": 38560.531089 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.2911, "high": 0.2915, "low": 0.2888, "close": 0.2895, "volume": 20275.42, "close_time": 1769363999999, "quote_volume": 5886.997213, "trades": 99, "taker_buy_base": 7886.79, "taker_buy_quote": 2291.997201 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.2895, "high": 0.29, "low": 0.2843, "close": 0.2861, "volume": 129290.79, "close_time": 1769367599999, "quote_volume": 37038.387204, "trades": 350, "taker_buy_base": 41298.68, "taker_buy_quote": 11823.773567 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.2861, "high": 0.2876, "low": 0.2785, "close": 0.2805, "volume": 274772.15, "close_time": 1769371199999, "quote_volume": 77824.313672, "trades": 497, "taker_buy_base": 126988.7, "taker_buy_quote": 36069.435352 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.2809, "high": 0.2836, "low": 0.2804, "close": 0.2831, "volume": 82452.93, "close_time": 1769374799999, "quote_volume": 23264.233771, "trades": 194, "taker_buy_base": 49284.03, "taker_buy_quote": 13907.790739 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.2832, "high": 0.2862, "low": 0.2832, "close": 0.285, "volume": 59747.95, "close_time": 1769378399999, "quote_volume": 17013.316033, "trades": 152, "taker_buy_base": 40129.14, "taker_buy_quote": 11419.332921 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.2851, "high": 0.2851, "low": 0.2817, "close": 0.2834, "volume": 31772.48, "close_time": 1769381999999, "quote_volume": 8999.064872, "trades": 79, "taker_buy_base": 8805.49, "taker_buy_quote": 2491.778073 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.2826, "high": 0.2869, "low": 0.2826, "close": 0.2861, "volume": 34118.61, "close_time": 1769385599999, "quote_volume": 9745.195672, "trades": 114, "taker_buy_base": 26250.68, "taker_buy_quote": 7503.905056 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.2862, "high": 0.289, "low": 0.2856, "close": 0.2886, "volume": 66470.38, "close_time": 1769389199999, "quote_volume": 19085.712491, "trades": 173, "taker_buy_base": 38615.12, "taker_buy_quote": 11088.553308 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.289, "high": 0.2948, "low": 0.2885, "close": 0.2933, "volume": 94997.12, "close_time": 1769392799999, "quote_volume": 27652.110934, "trades": 239, "taker_buy_base": 28991.11, "taker_buy_quote": 8472.44857 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.2925, "high": 0.2925, "low": 0.2904, "close": 0.2909, "volume": 19628.39, "close_time": 1769396399999, "quote_volume": 5722.369526, "trades": 55, "taker_buy_base": 7720.77, "taker_buy_quote": 2247.326095 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.2911, "high": 0.2928, "low": 0.2882, "close": 0.2887, "volume": 19689.0, "close_time": 1769399999999, "quote_volume": 5705.329499, "trades": 65, "taker_buy_base": 12420.58, "taker_buy_quote": 3596.808897 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.2895, "high": 0.2929, "low": 0.2895, "close": 0.2914, "volume": 18478.53, "close_time": 1769403599999, "quote_volume": 5383.403769, "trades": 85, "taker_buy_base": 4897.41, "taker_buy_quote": 1425.282082 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.2916, "high": 0.2926, "low": 0.2912, "close": 0.2917, "volume": 6907.09, "close_time": 1769407199999, "quote_volume": 2015.313708, "trades": 28, "taker_buy_base": 1956.7, "taker_buy_quote": 571.502413 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.2915, "high": 0.2962, "low": 0.2905, "close": 0.2961, "volume": 31113.52, "close_time": 1769410799999, "quote_volume": 9157.911212, "trades": 119, "taker_buy_base": 20685.88, "taker_buy_quote": 6096.968714 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.2956, "high": 0.2973, "low": 0.2944, "close": 0.2951, "volume": 136956.43, "close_time": 1769414399999, "quote_volume": 40483.985225, "trades": 650, "taker_buy_base": 32343.34, "taker_buy_quote": 9558.863105 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.2951, "high": 0.2986, "low": 0.2949, "close": 0.2956, "volume": 182945.95, "close_time": 1769417999999, "quote_volume": 54158.222456, "trades": 713, "taker_buy_base": 62493.12, "taker_buy_quote": 18505.768535 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.2956, "high": 0.2957, "low": 0.2926, "close": 0.2927, "volume": 158341.11, "close_time": 1769421599999, "quote_volume": 46526.871075, "trades": 541, "taker_buy_base": 68768.69, "taker_buy_quote": 20210.793302 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.2931, "high": 0.2948, "low": 0.293, "close": 0.2948, "volume": 67658.72, "close_time": 1769425199999, "quote_volume": 19903.909121, "trades": 277, "taker_buy_base": 41822.22, "taker_buy_quote": 12310.487119 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.2949, "high": 0.2952, "low": 0.2941, "close": 0.2948, "volume": 29859.27, "close_time": 1769428799999, "quote_volume": 8799.575446, "trades": 90, "taker_buy_base": 26126.74, "taker_buy_quote": 7700.336985 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.295, "high": 0.2959, "low": 0.2944, "close": 0.2954, "volume": 59569.68, "close_time": 1769432399999, "quote_volume": 17581.202127, "trades": 112, "taker_buy_base": 39490.39, "taker_buy_quote": 11656.013008 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.2956, "high": 0.2983, "low": 0.2956, "close": 0.2975, "volume": 84603.85, "close_time": 1769435999999, "quote_volume": 25143.334634, "trades": 200, "taker_buy_base": 47070.21, "taker_buy_quote": 13990.039275 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.2975, "high": 0.3, "low": 0.294, "close": 0.2989, "volume": 101730.56, "close_time": 1769439599999, "quote_volume": 30264.669604, "trades": 318, "taker_buy_base": 46704.36, "taker_buy_quote": 13900.335003 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.2988, "high": 0.3016, "low": 0.2947, "close": 0.2963, "volume": 111614.56, "close_time": 1769443199999, "quote_volume": 33339.793233, "trades": 339, "taker_buy_base": 58958.67, "taker_buy_quote": 17654.42718 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.2965, "high": 0.2981, "low": 0.2947, "close": 0.2966, "volume": 64047.0, "close_time": 1769446799999, "quote_volume": 18991.204423, "trades": 214, "taker_buy_base": 39190.68, "taker_buy_quote": 11621.792142 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.2962, "high": 0.2972, "low": 0.2928, "close": 0.2962, "volume": 138736.43, "close_time": 1769450399999, "quote_volume": 40957.067132, "trades": 278, "taker_buy_base": 92264.24, "taker_buy_quote": 27265.29813 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.2954, "high": 0.2998, "low": 0.2945, "close": 0.2968, "volume": 88747.9, "close_time": 1769453999999, "quote_volume": 26377.244966, "trades": 211, "taker_buy_base": 50128.41, "taker_buy_quote": 14924.625092 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.2972, "high": 0.2977, "low": 0.2956, "close": 0.2963, "volume": 40210.21, "close_time": 1769457599999, "quote_volume": 11935.29954, "trades": 82, "taker_buy_base": 29270.17, "taker_buy_quote": 8689.223592 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.2962, "high": 0.2968, "low": 0.2947, "close": 0.2947, "volume": 121271.28, "close_time": 1769461199999, "quote_volume": 35872.258119, "trades": 144, "taker_buy_base": 97994.25, "taker_buy_quote": 28994.762904 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.295, "high": 0.3007, "low": 0.2945, "close": 0.2993, "volume": 248932.02, "close_time": 1769464799999, "quote_volume": 73677.301491, "trades": 325, "taker_buy_base": 227842.62, "taker_buy_quote": 67391.348532 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.2996, "high": 0.3006, "low": 0.2986, "close": 0.2987, "volume": 26433.4, "close_time": 1769468399999, "quote_volume": 7912.497853, "trades": 67, "taker_buy_base": 5990.24, "taker_buy_quote": 1792.121374 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.2981, "high": 0.2991, "low": 0.2975, "close": 0.2976, "volume": 8921.54, "close_time": 1769471999999, "quote_volume": 2658.513829, "trades": 38, "taker_buy_base": 2982.8, "taker_buy_quote": 889.732617 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.2973, "high": 0.298, "low": 0.2962, "close": 0.298, "volume": 25030.67, "close_time": 1769475599999, "quote_volume": 7433.770347, "trades": 97, "taker_buy_base": 15482.84, "taker_buy_quote": 4599.738334 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.297, "high": 0.3001, "low": 0.2964, "close": 0.2986, "volume": 27501.89, "close_time": 1769479199999, "quote_volume": 8204.873716, "trades": 80, "taker_buy_base": 19301.06, "taker_buy_quote": 5754.676851 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.2993, "high": 0.2999, "low": 0.2978, "close": 0.2984, "volume": 41138.28, "close_time": 1769482799999, "quote_volume": 12293.541726, "trades": 57, "taker_buy_base": 10458.94, "taker_buy_quote": 3127.958922 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.2985, "high": 0.2989, "low": 0.2962, "close": 0.2963, "volume": 10478.72, "close_time": 1769486399999, "quote_volume": 3114.956002, "trades": 46, "taker_buy_base": 7036.08, "taker_buy_quote": 2092.145043 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.2964, "high": 0.2981, "low": 0.2959, "close": 0.2961, "volume": 22813.68, "close_time": 1769489999999, "quote_volume": 6773.739454, "trades": 48, "taker_buy_base": 18078.43, "taker_buy_quote": 5367.082056 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.2967, "high": 0.2967, "low": 0.2953, "close": 0.2956, "volume": 8944.67, "close_time": 1769493599999, "quote_volume": 2647.571338, "trades": 31, "taker_buy_base": 5767.03, "taker_buy_quote": 1706.675738 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.2957, "high": 0.296, "low": 0.2943, "close": 0.2944, "volume": 13636.22, "close_time": 1769497199999, "quote_volume": 4024.802037, "trades": 52, "taker_buy_base": 7239.79, "taker_buy_quote": 2138.434576 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.2945, "high": 0.2962, "low": 0.2945, "close": 0.2954, "volume": 9523.41, "close_time": 1769500799999, "quote_volume": 2810.683538, "trades": 33, "taker_buy_base": 4524.61, "taker_buy_quote": 1335.137117 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.2954, "high": 0.2958, "low": 0.2942, "close": 0.2948, "volume": 11661.65, "close_time": 1769504399999, "quote_volume": 3440.071513, "trades": 47, "taker_buy_base": 2731.0, "taker_buy_quote": 805.561209 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.2948, "high": 0.2952, "low": 0.2937, "close": 0.294, "volume": 31932.95, "close_time": 1769507999999, "quote_volume": 9394.199927, "trades": 71, "taker_buy_base": 5287.63, "taker_buy_quote": 1558.152851 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.2941, "high": 0.2949, "low": 0.2938, "close": 0.2947, "volume": 24468.32, "close_time": 1769511599999, "quote_volume": 7203.330559, "trades": 66, "taker_buy_base": 12107.77, "taker_buy_quote": 3566.434944 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.2947, "high": 0.2965, "low": 0.2943, "close": 0.2958, "volume": 12968.77, "close_time": 1769515199999, "quote_volume": 3832.889691, "trades": 56, "taker_buy_base": 7927.25, "taker_buy_quote": 2341.765312 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.2958, "high": 0.2959, "low": 0.2941, "close": 0.2949, "volume": 13907.49, "close_time": 1769518799999, "quote_volume": 4105.202159, "trades": 59, "taker_buy_base": 8372.44, "taker_buy_quote": 2472.497662 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.2954, "high": 0.2961, "low": 0.2939, "close": 0.294, "volume": 56678.54, "close_time": 1769522399999, "quote_volume": 16713.211012, "trades": 183, "taker_buy_base": 21637.95, "taker_buy_quote": 6381.634671 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.2938, "high": 0.2972, "low": 0.2927, "close": 0.2935, "volume": 69682.39, "close_time": 1769525999999, "quote_volume": 20583.803135, "trades": 148, "taker_buy_base": 48198.87, "taker_buy_quote": 14265.020189 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.2931, "high": 0.2966, "low": 0.2923, "close": 0.2966, "volume": 37596.99, "close_time": 1769529599999, "quote_volume": 11051.109006, "trades": 196, "taker_buy_base": 21773.95, "taker_buy_quote": 6400.006173 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.2968, "high": 0.3014, "low": 0.2963, "close": 0.3, "volume": 120899.2, "close_time": 1769533199999, "quote_volume": 36057.415642, "trades": 333, "taker_buy_base": 72505.89, "taker_buy_quote": 21623.039826 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.2996, "high": 0.2996, "low": 0.2917, "close": 0.2924, "volume": 70092.37, "close_time": 1769536799999, "quote_volume": 20666.218512, "trades": 208, "taker_buy_base": 37604.13, "taker_buy_quote": 11085.354929 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.2922, "high": 0.2983, "low": 0.2921, "close": 0.2972, "volume": 70665.7, "close_time": 1769540399999, "quote_volume": 20774.681253, "trades": 171, "taker_buy_base": 31221.36, "taker_buy_quote": 9189.776456 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.2968, "high": 0.2985, "low": 0.2956, "close": 0.2975, "volume": 42102.31, "close_time": 1769543999999, "quote_volume": 12508.066027, "trades": 108, "taker_buy_base": 29125.73, "taker_buy_quote": 8657.457017 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.2977, "high": 0.3039, "low": 0.2977, "close": 0.3032, "volume": 54865.21, "close_time": 1769547599999, "quote_volume": 16497.12476, "trades": 210, "taker_buy_base": 27881.31, "taker_buy_quote": 8397.147167 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.3027, "high": 0.3027, "low": 0.2989, "close": 0.299, "volume": 112848.74, "close_time": 1769551199999, "quote_volume": 33961.973945, "trades": 149, "taker_buy_base": 40526.41, "taker_buy_quote": 12165.971137 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.3003, "high": 0.3035, "low": 0.2993, "close": 0.3017, "volume": 30766.69, "close_time": 1769554799999, "quote_volume": 9266.024892, "trades": 62, "taker_buy_base": 15839.35, "taker_buy_quote": 4764.578678 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.3014, "high": 0.3023, "low": 0.3004, "close": 0.3011, "volume": 28161.9, "close_time": 1769558399999, "quote_volume": 8469.941501, "trades": 34, "taker_buy_base": 3107.16, "taker_buy_quote": 936.962121 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.3018, "high": 0.3033, "low": 0.3002, "close": 0.3032, "volume": 35057.19, "close_time": 1769561999999, "quote_volume": 10575.414465, "trades": 87, "taker_buy_base": 25635.56, "taker_buy_quote": 7732.251278 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.3029, "high": 0.3034, "low": 0.3006, "close": 0.3023, "volume": 14381.55, "close_time": 1769565599999, "quote_volume": 4340.867641, "trades": 49, "taker_buy_base": 11226.74, "taker_buy_quote": 3389.743482 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.3014, "high": 0.3026, "low": 0.3008, "close": 0.3023, "volume": 9090.5, "close_time": 1769569199999, "quote_volume": 2738.076553, "trades": 29, "taker_buy_base": 3868.42, "taker_buy_quote": 1165.414437 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.3017, "high": 0.3022, "low": 0.301, "close": 0.301, "volume": 28956.35, "close_time": 1769572799999, "quote_volume": 8733.048953, "trades": 41, "taker_buy_base": 18228.57, "taker_buy_quote": 5497.747353 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.3016, "high": 0.3016, "low": 0.2992, "close": 0.3004, "volume": 23678.93, "close_time": 1769576399999, "quote_volume": 7105.79002, "trades": 61, "taker_buy_base": 16411.81, "taker_buy_quote": 4926.812488 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.3006, "high": 0.3017, "low": 0.2994, "close": 0.3017, "volume": 28098.36, "close_time": 1769579999999, "quote_volume": 8442.641212, "trades": 46, "taker_buy_base": 4548.21, "taker_buy_quote": 1367.929217 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.3018, "high": 0.3029, "low": 0.3001, "close": 0.301, "volume": 15384.87, "close_time": 1769583599999, "quote_volume": 4642.215408, "trades": 54, "taker_buy_base": 11311.15, "taker_buy_quote": 3414.765992 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.3008, "high": 0.3008, "low": 0.2983, "close": 0.2997, "volume": 80892.06, "close_time": 1769587199999, "quote_volume": 24223.38685, "trades": 183, "taker_buy_base": 52222.13, "taker_buy_quote": 15639.532596 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.3002, "high": 0.3002, "low": 0.2983, "close": 0.2983, "volume": 15880.38, "close_time": 1769590799999, "quote_volume": 4747.973647, "trades": 52, "taker_buy_base": 3124.38, "taker_buy_quote": 934.212086 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.2995, "high": 0.3011, "low": 0.2971, "close": 0.3002, "volume": 64080.48, "close_time": 1769594399999, "quote_volume": 19149.84325, "trades": 181, "taker_buy_base": 34336.62, "taker_buy_quote": 10265.070935 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.3008, "high": 0.3014, "low": 0.2994, "close": 0.2997, "volume": 27167.29, "close_time": 1769597999999, "quote_volume": 8147.993799, "trades": 63, "taker_buy_base": 17023.65, "taker_buy_quote": 5106.140638 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.2992, "high": 0.3031, "low": 0.2989, "close": 0.3029, "volume": 34167.48, "close_time": 1769601599999, "quote_volume": 10271.988158, "trades": 166, "taker_buy_base": 23069.88, "taker_buy_quote": 6933.554637 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.3025, "high": 0.303, "low": 0.3, "close": 0.3007, "volume": 60178.39, "close_time": 1769605199999, "quote_volume": 18178.511399, "trades": 165, "taker_buy_base": 36474.94, "taker_buy_quote": 11021.368159 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.3013, "high": 0.3022, "low": 0.3, "close": 0.3003, "volume": 18706.88, "close_time": 1769608799999, "quote_volume": 5635.346378, "trades": 91, "taker_buy_base": 9500.18, "taker_buy_quote": 2863.50541 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.3002, "high": 0.3004, "low": 0.2973, "close": 0.2987, "volume": 52305.65, "close_time": 1769612399999, "quote_volume": 15630.670077, "trades": 264, "taker_buy_base": 30579.68, "taker_buy_quote": 9136.885173 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.299, "high": 0.2998, "low": 0.2954, "close": 0.2961, "volume": 58069.76, "close_time": 1769615999999, "quote_volume": 17255.248732, "trades": 304, "taker_buy_base": 34490.27, "taker_buy_quote": 10240.726873 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.2963, "high": 0.2973, "low": 0.2943, "close": 0.2954, "volume": 49832.47, "close_time": 1769619599999, "quote_volume": 14718.886007, "trades": 240, "taker_buy_base": 28611.3, "taker_buy_quote": 8449.198829 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.2953, "high": 0.2993, "low": 0.2935, "close": 0.2979, "volume": 54787.45, "close_time": 1769623199999, "quote_volume": 16244.324296, "trades": 261, "taker_buy_base": 30080.88, "taker_buy_quote": 8928.972856 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.2977, "high": 0.2977, "low": 0.2946, "close": 0.2956, "volume": 133106.16, "close_time": 1769626799999, "quote_volume": 39456.925928, "trades": 170, "taker_buy_base": 62243.54, "taker_buy_quote": 18425.759197 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.2958, "high": 0.2996, "low": 0.2947, "close": 0.2981, "volume": 239607.98, "close_time": 1769630399999, "quote_volume": 71099.732726, "trades": 533, "taker_buy_base": 133547.3, "taker_buy_quote": 39658.555373 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.2978, "high": 0.3019, "low": 0.2973, "close": 0.2985, "volume": 67909.25, "close_time": 1769633999999, "quote_volume": 20340.899362, "trades": 274, "taker_buy_base": 34193.05, "taker_buy_quote": 10234.858741 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.2986, "high": 0.3022, "low": 0.2959, "close": 0.3001, "volume": 86424.35, "close_time": 1769637599999, "quote_volume": 25831.554566, "trades": 341, "taker_buy_base": 47342.45, "taker_buy_quote": 14161.805194 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.3004, "high": 0.3035, "low": 0.2996, "close": 0.3028, "volume": 33636.23, "close_time": 1769641199999, "quote_volume": 10156.063029, "trades": 105, "taker_buy_base": 17354.58, "taker_buy_quote": 5243.907581 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.3035, "high": 0.3044, "low": 0.3008, "close": 0.3009, "volume": 141741.89, "close_time": 1769644799999, "quote_volume": 42893.80324, "trades": 329, "taker_buy_base": 69347.78, "taker_buy_quote": 20995.807165 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.3011, "high": 0.3018, "low": 0.2962, "close": 0.2979, "volume": 66389.63, "close_time": 1769648399999, "quote_volume": 19830.793157, "trades": 306, "taker_buy_base": 34639.1, "taker_buy_quote": 10353.580463 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.2981, "high": 0.2989, "low": 0.294, "close": 0.2941, "volume": 21067.84, "close_time": 1769651999999, "quote_volume": 6244.257368, "trades": 147, "taker_buy_base": 12412.46, "taker_buy_quote": 3678.901319 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.2945, "high": 0.295, "low": 0.2869, "close": 0.2885, "volume": 100650.91, "close_time": 1769655599999, "quote_volume": 29185.122691, "trades": 307, "taker_buy_base": 33985.94, "taker_buy_quote": 9855.869469 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.2883, "high": 0.2905, "low": 0.287, "close": 0.2876, "volume": 64000.58, "close_time": 1769659199999, "quote_volume": 18457.327297, "trades": 226, "taker_buy_base": 17720.33, "taker_buy_quote": 5115.062172 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.2874, "high": 0.2879, "low": 0.2858, "close": 0.2878, "volume": 13378.86, "close_time": 1769662799999, "quote_volume": 3835.688164, "trades": 87, "taker_buy_base": 4310.6, "taker_buy_quote": 1236.299998 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.2882, "high": 0.2884, "low": 0.2866, "close": 0.2868, "volume": 51926.51, "close_time": 1769666399999, "quote_volume": 14919.862866, "trades": 137, "taker_buy_base": 22100.13, "taker_buy_quote": 6352.764437 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.2869, "high": 0.2892, "low": 0.2869, "close": 0.2888, "volume": 67548.37, "close_time": 1769669999999, "quote_volume": 19450.081093, "trades": 185, "taker_buy_base": 36951.0, "taker_buy_quote": 10638.451924 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.289, "high": 0.2902, "low": 0.2873, "close": 0.2875, "volume": 64136.7, "close_time": 1769673599999, "quote_volume": 18508.327812, "trades": 380, "taker_buy_base": 16200.68, "taker_buy_quote": 4676.338904 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.2877, "high": 0.2882, "low": 0.2856, "close": 0.2861, "volume": 60330.28, "close_time": 1769677199999, "quote_volume": 17298.006794, "trades": 252, "taker_buy_base": 15882.29, "taker_buy_quote": 4553.514138 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.2861, "high": 0.2873, "low": 0.286, "close": 0.2863, "volume": 41287.33, "close_time": 1769680799999, "quote_volume": 11836.086716, "trades": 150, "taker_buy_base": 18740.56, "taker_buy_quote": 5373.736845 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.2863, "high": 0.2867, "low": 0.2844, "close": 0.2855, "volume": 31437.14, "close_time": 1769684399999, "quote_volume": 8984.450796, "trades": 98, "taker_buy_base": 15889.2, "taker_buy_quote": 4539.825558 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.2853, "high": 0.2856, "low": 0.2837, "close": 0.2843, "volume": 84501.12, "close_time": 1769687999999, "quote_volume": 24021.196143, "trades": 201, "taker_buy_base": 40621.04, "taker_buy_quote": 11544.180382 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.284, "high": 0.285, "low": 0.2826, "close": 0.2837, "volume": 27921.88, "close_time": 1769691599999, "quote_volume": 7923.284442, "trades": 135, "taker_buy_base": 9428.01, "taker_buy_quote": 2677.964907 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.2838, "high": 0.2857, "low": 0.2838, "close": 0.2853, "volume": 32936.97, "close_time": 1769695199999, "quote_volume": 9374.304805, "trades": 93, "taker_buy_base": 8692.04, "taker_buy_quote": 2474.117328 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.2854, "high": 0.2856, "low": 0.2772, "close": 0.2779, "volume": 182553.99, "close_time": 1769698799999, "quote_volume": 51349.599699, "trades": 584, "taker_buy_base": 77108.38, "taker_buy_quote": 21683.704328 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.2772, "high": 0.2775, "low": 0.2651, "close": 0.2675, "volume": 577982.06, "close_time": 1769702399999, "quote_volume": 155924.747482, "trades": 1443, "taker_buy_base": 275156.19, "taker_buy_quote": 74216.921747 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.2675, "high": 0.2728, "low": 0.2648, "close": 0.2727, "volume": 261923.63, "close_time": 1769705999999, "quote_volume": 70163.796693, "trades": 630, "taker_buy_base": 157522.95, "taker_buy_quote": 42179.201434 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.2729, "high": 0.2756, "low": 0.2667, "close": 0.2671, "volume": 152832.69, "close_time": 1769709599999, "quote_volume": 41274.839966, "trades": 538, "taker_buy_base": 57414.78, "taker_buy_quote": 15555.759397 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.2672, "high": 0.2681, "low": 0.2606, "close": 0.261, "volume": 311912.09, "close_time": 1769713199999, "quote_volume": 82429.369226, "trades": 733, "taker_buy_base": 124252.61, "taker_buy_quote": 32845.424245 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.2611, "high": 0.2651, "low": 0.2601, "close": 0.2639, "volume": 114998.57, "close_time": 1769716799999, "quote_volume": 30203.803305, "trades": 403, "taker_buy_base": 71912.62, "taker_buy_quote": 18886.214869 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.2638, "high": 0.2696, "low": 0.2629, "close": 0.2696, "volume": 91430.36, "close_time": 1769720399999, "quote_volume": 24359.832769, "trades": 277, "taker_buy_base": 40087.33, "taker_buy_quote": 10711.309207 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.2697, "high": 0.2714, "low": 0.2695, "close": 0.2706, "volume": 82709.5, "close_time": 1769723999999, "quote_volume": 22378.105576, "trades": 240, "taker_buy_base": 36831.18, "taker_buy_quote": 9967.486763 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.2707, "high": 0.2714, "low": 0.2695, "close": 0.2696, "volume": 91860.72, "close_time": 1769727599999, "quote_volume": 24799.182303, "trades": 97, "taker_buy_base": 16518.51, "taker_buy_quote": 4459.407464 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.2696, "high": 0.2696, "low": 0.2683, "close": 0.2691, "volume": 32393.28, "close_time": 1769731199999, "quote_volume": 8715.514281, "trades": 98, "taker_buy_base": 9399.55, "taker_buy_quote": 2528.654909 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.2695, "high": 0.2717, "low": 0.2694, "close": 0.2711, "volume": 43161.39, "close_time": 1769734799999, "quote_volume": 11670.792473, "trades": 152, "taker_buy_base": 15910.77, "taker_buy_quote": 4306.316338 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.271, "high": 0.2728, "low": 0.2601, "close": 0.2674, "volume": 338556.63, "close_time": 1769738399999, "quote_volume": 89977.564401, "trades": 826, "taker_buy_base": 144588.9, "taker_buy_quote": 38394.439936 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.2673, "high": 0.2673, "low": 0.2601, "close": 0.2635, "volume": 139351.43, "close_time": 1769741999999, "quote_volume": 36695.155942, "trades": 484, "taker_buy_base": 66093.35, "taker_buy_quote": 17420.403482 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.2636, "high": 0.2651, "low": 0.2619, "close": 0.2626, "volume": 35481.46, "close_time": 1769745599999, "quote_volume": 9350.187495, "trades": 152, "taker_buy_base": 15701.07, "taker_buy_quote": 4132.992642 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.2628, "high": 0.2673, "low": 0.2628, "close": 0.2655, "volume": 92387.32, "close_time": 1769749199999, "quote_volume": 24556.911382, "trades": 274, "taker_buy_base": 48711.62, "taker_buy_quote": 12950.521938 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.2659, "high": 0.2659, "low": 0.2637, "close": 0.2641, "volume": 11252.5, "close_time": 1769752799999, "quote_volume": 2976.442228, "trades": 68, "taker_buy_base": 5659.83, "taker_buy_quote": 1496.92399 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.2641, "high": 0.2641, "low": 0.2585, "close": 0.2605, "volume": 119378.31, "close_time": 1769756399999, "quote_volume": 31136.946997, "trades": 325, "taker_buy_base": 58932.99, "taker_buy_quote": 15391.377091 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.2612, "high": 0.2659, "low": 0.261, "close": 0.2648, "volume": 72597.99, "close_time": 1769759999999, "quote_volume": 19149.147929, "trades": 243, "taker_buy_base": 30098.97, "taker_buy_quote": 7945.800326 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.2643, "high": 0.2652, "low": 0.2618, "close": 0.2633, "volume": 52680.51, "close_time": 1769763599999, "quote_volume": 13869.008205, "trades": 198, "taker_buy_base": 13304.07, "taker_buy_quote": 3500.488516 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.2634, "high": 0.2649, "low": 0.2627, "close": 0.2642, "volume": 38076.81, "close_time": 1769767199999, "quote_volume": 10040.168451, "trades": 123, "taker_buy_base": 20514.94, "taker_buy_quote": 5407.342667 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.264, "high": 0.2655, "low": 0.2632, "close": 0.2645, "volume": 33555.38, "close_time": 1769770799999, "quote_volume": 8854.748741, "trades": 108, "taker_buy_base": 11907.06, "taker_buy_quote": 3147.494813 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.2642, "high": 0.269, "low": 0.2638, "close": 0.2679, "volume": 31011.2, "close_time": 1769774399999, "quote_volume": 8245.036471, "trades": 135, "taker_buy_base": 21228.19, "taker_buy_quote": 5651.162349 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.2684, "high": 0.2684, "low": 0.2658, "close": 0.2667, "volume": 45889.76, "close_time": 1769777999999, "quote_volume": 12251.107322, "trades": 138, "taker_buy_base": 30107.2, "taker_buy_quote": 8039.946001 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.2667, "high": 0.2669, "low": 0.2625, "close": 0.2633, "volume": 114636.69, "close_time": 1769781599999, "quote_volume": 30369.852007, "trades": 323, "taker_buy_base": 43555.01, "taker_buy_quote": 11527.991531 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.2636, "high": 0.2667, "low": 0.262, "close": 0.2631, "volume": 142426.33, "close_time": 1769785199999, "quote_volume": 37669.858165, "trades": 411, "taker_buy_base": 74666.24, "taker_buy_quote": 19774.094651 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.2636, "high": 0.2662, "low": 0.2608, "close": 0.2644, "volume": 113935.67, "close_time": 1769788799999, "quote_volume": 30072.148642, "trades": 453, "taker_buy_base": 57916.27, "taker_buy_quote": 15292.715636 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.2641, "high": 0.2675, "low": 0.2621, "close": 0.2648, "volume": 105164.95, "close_time": 1769792399999, "quote_volume": 27840.056828, "trades": 321, "taker_buy_base": 45753.47, "taker_buy_quote": 12113.998212 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.2652, "high": 0.2673, "low": 0.2636, "close": 0.2651, "volume": 50459.44, "close_time": 1769795999999, "quote_volume": 13403.889606, "trades": 245, "taker_buy_base": 27478.75, "taker_buy_quote": 7300.395962 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.2649, "high": 0.27, "low": 0.2573, "close": 0.2687, "volume": 182118.43, "close_time": 1769799599999, "quote_volume": 47912.94444, "trades": 684, "taker_buy_base": 83841.88, "taker_buy_quote": 22154.381671 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.2692, "high": 0.2703, "low": 0.2668, "close": 0.2677, "volume": 115735.93, "close_time": 1769803199999, "quote_volume": 31107.762575, "trades": 380, "taker_buy_base": 62084.0, "taker_buy_quote": 16689.583102 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.2673, "high": 0.2673, "low": 0.2614, "close": 0.2628, "volume": 205316.8, "close_time": 1769806799999, "quote_volume": 54061.64821, "trades": 460, "taker_buy_base": 59385.07, "taker_buy_quote": 15636.589471 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.263, "high": 0.2654, "low": 0.2621, "close": 0.2641, "volume": 144354.13, "close_time": 1769810399999, "quote_volume": 38037.09387, "trades": 274, "taker_buy_base": 91726.99, "taker_buy_quote": 24186.223548 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.264, "high": 0.2645, "low": 0.2612, "close": 0.2627, "volume": 35633.85, "close_time": 1769813999999, "quote_volume": 9363.615744, "trades": 143, "taker_buy_base": 21102.61, "taker_buy_quote": 5545.952111 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.2625, "high": 0.2626, "low": 0.2604, "close": 0.2626, "volume": 44237.01, "close_time": 1769817599999, "quote_volume": 11549.267886, "trades": 194, "taker_buy_base": 25230.53, "taker_buy_quote": 6589.505071 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.2625, "high": 0.2628, "low": 0.261, "close": 0.2619, "volume": 70500.47, "close_time": 1769821199999, "quote_volume": 18457.770215, "trades": 150, "taker_buy_base": 32861.9, "taker_buy_quote": 8605.437679 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.2616, "high": 0.2628, "low": 0.2614, "close": 0.2622, "volume": 9605.85, "close_time": 1769824799999, "quote_volume": 2519.270755, "trades": 65, "taker_buy_base": 4343.47, "taker_buy_quote": 1139.514168 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.2621, "high": 0.2636, "low": 0.2612, "close": 0.2631, "volume": 15985.45, "close_time": 1769828399999, "quote_volume": 4187.736651, "trades": 64, "taker_buy_base": 11124.49, "taker_buy_quote": 2912.656758 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.2628, "high": 0.2629, "low": 0.2613, "close": 0.2614, "volume": 7706.57, "close_time": 1769831999999, "quote_volume": 2019.483382, "trades": 48, "taker_buy_base": 5282.76, "taker_buy_quote": 1384.543842 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.2614, "high": 0.2623, "low": 0.2592, "close": 0.2594, "volume": 40406.82, "close_time": 1769835599999, "quote_volume": 10509.715003, "trades": 171, "taker_buy_base": 14220.18, "taker_buy_quote": 3704.632845 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.2595, "high": 0.2604, "low": 0.2582, "close": 0.2599, "volume": 31849.44, "close_time": 1769839199999, "quote_volume": 8259.198856, "trades": 159, "taker_buy_base": 11706.78, "taker_buy_quote": 3037.003785 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.26, "high": 0.2602, "low": 0.2568, "close": 0.2585, "volume": 44656.97, "close_time": 1769842799999, "quote_volume": 11519.641364, "trades": 128, "taker_buy_base": 12800.86, "taker_buy_quote": 3301.178568 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.2585, "high": 0.2585, "low": 0.2546, "close": 0.2571, "volume": 54197.13, "close_time": 1769846399999, "quote_volume": 13882.125062, "trades": 165, "taker_buy_base": 17711.78, "taker_buy_quote": 4535.544855 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.2572, "high": 0.2575, "low": 0.2507, "close": 0.2542, "volume": 173476.77, "close_time": 1769849999999, "quote_volume": 43958.720057, "trades": 496, "taker_buy_base": 67848.81, "taker_buy_quote": 17149.65956 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.254, "high": 0.2557, "low": 0.2533, "close": 0.2541, "volume": 133231.51, "close_time": 1769853599999, "quote_volume": 33923.1094, "trades": 173, "taker_buy_base": 27014.93, "taker_buy_quote": 6877.498543 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.2538, "high": 0.2555, "low": 0.2526, "close": 0.2542, "volume": 38796.39, "close_time": 1769857199999, "quote_volume": 9844.46549, "trades": 123, "taker_buy_base": 19405.99, "taker_buy_quote": 4924.070577 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.254, "high": 0.2541, "low": 0.252, "close": 0.252, "volume": 34987.87, "close_time": 1769860799999, "quote_volume": 8857.060914, "trades": 131, "taker_buy_base": 12551.47, "taker_buy_quote": 3180.304087 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.2522, "high": 0.253, "low": 0.2511, "close": 0.2513, "volume": 98528.77, "close_time": 1769864399999, "quote_volume": 24848.863389, "trades": 216, "taker_buy_base": 44233.82, "taker_buy_quote": 11162.414348 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.2515, "high": 0.2516, "low": 0.2489, "close": 0.2506, "volume": 74211.5, "close_time": 1769867999999, "quote_volume": 18585.713768, "trades": 241, "taker_buy_base": 35344.02, "taker_buy_quote": 8856.945601 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.2511, "high": 0.2516, "low": 0.2349, "close": 0.2396, "volume": 591904.02, "close_time": 1769871599999, "quote_volume": 142190.53474, "trades": 1300, "taker_buy_base": 281910.72, "taker_buy_quote": 67544.522822 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.2396, "high": 0.243, "low": 0.2381, "close": 0.2384, "volume": 167282.34, "close_time": 1769875199999, "quote_volume": 40232.014556, "trades": 520, "taker_buy_base": 82490.71, "taker_buy_quote": 19854.210961 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.2388, "high": 0.2425, "low": 0.2359, "close": 0.2371, "volume": 452833.37, "close_time": 1769878799999, "quote_volume": 108480.16911, "trades": 854, "taker_buy_base": 292383.93, "taker_buy_quote": 70180.59426 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.2374, "high": 0.238, "low": 0.2219, "close": 0.2257, "volume": 765984.57, "close_time": 1769882399999, "quote_volume": 174713.052865, "trades": 2065, "taker_buy_base": 400447.73, "taker_buy_quote": 91435.345764 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.226, "high": 0.2271, "low": 0.2095, "close": 0.2237, "volume": 871574.14, "close_time": 1769885999999, "quote_volume": 191040.602992, "trades": 1681, "taker_buy_base": 395884.03, "taker_buy_quote": 86737.756411 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.2234, "high": 0.229, "low": 0.2231, "close": 0.2248, "volume": 165736.33, "close_time": 1769889599999, "quote_volume": 37398.665633, "trades": 637, "taker_buy_base": 83473.51, "taker_buy_quote": 18840.930535 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.2254, "high": 0.2278, "low": 0.2233, "close": 0.2267, "volume": 102762.9, "close_time": 1769893199999, "quote_volume": 23149.018263, "trades": 351, "taker_buy_base": 52388.91, "taker_buy_quote": 11819.991519 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.2273, "high": 0.2305, "low": 0.226, "close": 0.2296, "volume": 143010.31, "close_time": 1769896799999, "quote_volume": 32600.291321, "trades": 304, "taker_buy_base": 84176.4, "taker_buy_quote": 19211.840693 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.23, "high": 0.2304, "low": 0.2278, "close": 0.2296, "volume": 43379.19, "close_time": 1769900399999, "quote_volume": 9937.302591, "trades": 86, "taker_buy_base": 19896.53, "taker_buy_quote": 4558.34796 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.2291, "high": 0.2354, "low": 0.2291, "close": 0.2343, "volume": 78319.03, "close_time": 1769903999999, "quote_volume": 18223.240644, "trades": 242, "taker_buy_base": 46460.39, "taker_buy_quote": 10816.076254 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.2341, "high": 0.237, "low": 0.2341, "close": 0.2359, "volume": 167191.7, "close_time": 1769907599999, "quote_volume": 39480.625753, "trades": 233, "taker_buy_base": 53915.77, "taker_buy_quote": 12717.45383 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.2357, "high": 0.2363, "low": 0.2328, "close": 0.2362, "volume": 29511.11, "close_time": 1769911199999, "quote_volume": 6922.509936, "trades": 81, "taker_buy_base": 16273.07, "taker_buy_quote": 3824.159714 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.2368, "high": 0.2387, "low": 0.2362, "close": 0.2377, "volume": 28579.46, "close_time": 1769914799999, "quote_volume": 6792.856597, "trades": 146, "taker_buy_base": 16515.79, "taker_buy_quote": 3925.609292 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.2379, "high": 0.2382, "low": 0.2368, "close": 0.2381, "volume": 29178.37, "close_time": 1769918399999, "quote_volume": 6931.276616, "trades": 60, "taker_buy_base": 16905.36, "taker_buy_quote": 4014.468163 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.2381, "high": 0.2387, "low": 0.2373, "close": 0.2378, "volume": 64786.88, "close_time": 1769921999999, "quote_volume": 15427.680746, "trades": 104, "taker_buy_base": 36531.7, "taker_buy_quote": 8701.550889 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.2374, "high": 0.239, "low": 0.2364, "close": 0.2371, "volume": 25721.69, "close_time": 1769925599999, "quote_volume": 6114.473588, "trades": 82, "taker_buy_base": 5332.52, "taker_buy_quote": 1268.362892 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.2377, "high": 0.2399, "low": 0.2373, "close": 0.2383, "volume": 64138.83, "close_time": 1769929199999, "quote_volume": 15334.550671, "trades": 131, "taker_buy_base": 28652.03, "taker_buy_quote": 6856.69066 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.2382, "high": 0.2406, "low": 0.2371, "close": 0.239, "volume": 36932.57, "close_time": 1769932799999, "quote_volume": 8826.382359, "trades": 150, "taker_buy_base": 21286.61, "taker_buy_quote": 5090.83089 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.2392, "high": 0.2404, "low": 0.238, "close": 0.239, "volume": 49207.62, "close_time": 1769936399999, "quote_volume": 11762.533652, "trades": 143, "taker_buy_base": 17366.13, "taker_buy_quote": 4153.897172 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.239, "high": 0.2397, "low": 0.2372, "close": 0.2393, "volume": 147601.45, "close_time": 1769939999999, "quote_volume": 35175.208077, "trades": 163, "taker_buy_base": 37764.61, "taker_buy_quote": 9009.142456 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.2395, "high": 0.2404, "low": 0.2342, "close": 0.2345, "volume": 121015.66, "close_time": 1769943599999, "quote_volume": 28758.105189, "trades": 336, "taker_buy_base": 61796.4, "taker_buy_quote": 14734.454943 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.2347, "high": 0.2369, "low": 0.2342, "close": 0.2355, "volume": 52832.74, "close_time": 1769947199999, "quote_volume": 12426.038338, "trades": 223, "taker_buy_base": 33354.19, "taker_buy_quote": 7844.284091 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.2355, "high": 0.2355, "low": 0.2328, "close": 0.2336, "volume": 77207.84, "close_time": 1769950799999, "quote_volume": 18056.114982, "trades": 176, "taker_buy_base": 19724.01, "taker_buy_quote": 4613.787062 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.2337, "high": 0.2356, "low": 0.232, "close": 0.2329, "volume": 87345.36, "close_time": 1769954399999, "quote_volume": 20476.373594, "trades": 224, "taker_buy_base": 43483.89, "taker_buy_quote": 10196.792459 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.2324, "high": 0.2348, "low": 0.2283, "close": 0.2326, "volume": 146892.37, "close_time": 1769957999999, "quote_volume": 33978.206894, "trades": 463, "taker_buy_base": 75999.56, "taker_buy_quote": 17616.879723 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.2324, "high": 0.2324, "low": 0.2239, "close": 0.2273, "volume": 172997.1, "close_time": 1769961599999, "quote_volume": 39285.579559, "trades": 632, "taker_buy_base": 80349.17, "taker_buy_quote": 18236.255769 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.2266, "high": 0.2299, "low": 0.2249, "close": 0.2274, "volume": 175285.31, "close_time": 1769965199999, "quote_volume": 39842.199578, "trades": 616, "taker_buy_base": 72180.74, "taker_buy_quote": 16421.074153 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.2274, "high": 0.2287, "low": 0.2256, "close": 0.228, "volume": 108577.19, "close_time": 1769968799999, "quote_volume": 24678.516157, "trades": 360, "taker_buy_base": 54210.14, "taker_buy_quote": 12329.641642 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.2284, "high": 0.2337, "low": 0.2284, "close": 0.2301, "volume": 148005.11, "close_time": 1769972399999, "quote_volume": 34247.278464, "trades": 500, "taker_buy_base": 87921.24, "taker_buy_quote": 20345.934822 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.2305, "high": 0.231, "low": 0.2272, "close": 0.2284, "volume": 99108.71, "close_time": 1769975999999, "quote_volume": 22704.494248, "trades": 279, "taker_buy_base": 51782.19, "taker_buy_quote": 11881.911807 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.2282, "high": 0.2316, "low": 0.2262, "close": 0.229, "volume": 83856.54, "close_time": 1769979599999, "quote_volume": 19176.587068, "trades": 318, "taker_buy_base": 37613.89, "taker_buy_quote": 8604.071855 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.2291, "high": 0.2291, "low": 0.226, "close": 0.2268, "volume": 108233.25, "close_time": 1769983199999, "quote_volume": 24603.938768, "trades": 381, "taker_buy_base": 42847.0, "taker_buy_quote": 9741.74245 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.2269, "high": 0.2312, "low": 0.2267, "close": 0.2298, "volume": 140888.59, "close_time": 1769986799999, "quote_volume": 32147.578235, "trades": 278, "taker_buy_base": 112765.6, "taker_buy_quote": 25707.922409 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.2295, "high": 0.2317, "low": 0.222, "close": 0.2273, "volume": 299766.45, "close_time": 1769990399999, "quote_volume": 67955.583103, "trades": 778, "taker_buy_base": 119410.91, "taker_buy_quote": 27046.290178 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.2279, "high": 0.2334, "low": 0.2259, "close": 0.2311, "volume": 153196.11, "close_time": 1769993999999, "quote_volume": 35378.026084, "trades": 579, "taker_buy_base": 88001.59, "taker_buy_quote": 20340.914392 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.2311, "high": 0.2347, "low": 0.2278, "close": 0.2323, "volume": 146468.37, "close_time": 1769997599999, "quote_volume": 33945.831966, "trades": 565, "taker_buy_base": 84926.74, "taker_buy_quote": 19697.036178 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.2321, "high": 0.2333, "low": 0.2295, "close": 0.2297, "volume": 82517.97, "close_time": 1770001199999, "quote_volume": 19095.030225, "trades": 344, "taker_buy_base": 39088.9, "taker_buy_quote": 9051.763777 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.2297, "high": 0.2303, "low": 0.22, "close": 0.2293, "volume": 312987.0, "close_time": 1770004799999, "quote_volume": 70242.383576, "trades": 1046, "taker_buy_base": 153006.92, "taker_buy_quote": 34357.049281 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.2298, "high": 0.2325, "low": 0.2254, "close": 0.228, "volume": 122475.94, "close_time": 1770008399999, "quote_volume": 28114.058789, "trades": 445, "taker_buy_base": 68343.08, "taker_buy_quote": 15695.403029 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.2279, "high": 0.228, "low": 0.2217, "close": 0.2242, "volume": 171299.16, "close_time": 1770011999999, "quote_volume": 38384.577778, "trades": 570, "taker_buy_base": 61746.08, "taker_buy_quote": 13837.124267 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.2242, "high": 0.2308, "low": 0.2204, "close": 0.2267, "volume": 373881.06, "close_time": 1770015599999, "quote_volume": 84344.467384, "trades": 1080, "taker_buy_base": 175924.41, "taker_buy_quote": 39730.800519 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.2267, "high": 0.2282, "low": 0.2253, "close": 0.2254, "volume": 149226.42, "close_time": 1770019199999, "quote_volume": 33819.762297, "trades": 489, "taker_buy_base": 88263.92, "taker_buy_quote": 20012.050076 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.2254, "high": 0.2285, "low": 0.2254, "close": 0.2279, "volume": 83880.14, "close_time": 1770022799999, "quote_volume": 19017.501721, "trades": 278, "taker_buy_base": 48208.98, "taker_buy_quote": 10926.145804 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.2279, "high": 0.2312, "low": 0.2261, "close": 0.2295, "volume": 185815.7, "close_time": 1770026399999, "quote_volume": 42496.420805, "trades": 446, "taker_buy_base": 94946.05, "taker_buy_quote": 21675.503203 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.2296, "high": 0.2305, "low": 0.2287, "close": 0.2293, "volume": 112053.56, "close_time": 1770029999999, "quote_volume": 25727.093144, "trades": 255, "taker_buy_base": 50562.29, "taker_buy_quote": 11611.929825 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.2293, "high": 0.2307, "low": 0.2286, "close": 0.229, "volume": 151985.08, "close_time": 1770033599999, "quote_volume": 34914.396947, "trades": 324, "taker_buy_base": 80440.05, "taker_buy_quote": 18485.475461 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.2292, "high": 0.2308, "low": 0.2288, "close": 0.23, "volume": 85529.08, "close_time": 1770037199999, "quote_volume": 19648.16679, "trades": 286, "taker_buy_base": 49780.84, "taker_buy_quote": 11437.178262 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.2302, "high": 0.2318, "low": 0.2296, "close": 0.2312, "volume": 54201.53, "close_time": 1770040799999, "quote_volume": 12500.128338, "trades": 179, "taker_buy_base": 34556.35, "taker_buy_quote": 7968.162105 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.2311, "high": 0.2343, "low": 0.229, "close": 0.2318, "volume": 178989.77, "close_time": 1770044399999, "quote_volume": 41522.493941, "trades": 463, "taker_buy_base": 93930.82, "taker_buy_quote": 21820.4476 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.2321, "high": 0.237, "low": 0.2316, "close": 0.235, "volume": 64975.06, "close_time": 1770047999999, "quote_volume": 15218.070694, "trades": 285, "taker_buy_base": 36281.5, "taker_buy_quote": 8502.039269 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.2348, "high": 0.2356, "low": 0.2324, "close": 0.2324, "volume": 65670.26, "close_time": 1770051599999, "quote_volume": 15394.71331, "trades": 179, "taker_buy_base": 38737.92, "taker_buy_quote": 9087.837251 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.2322, "high": 0.2339, "low": 0.2294, "close": 0.2301, "volume": 45419.0, "close_time": 1770055199999, "quote_volume": 10507.840665, "trades": 187, "taker_buy_base": 19931.1, "taker_buy_quote": 4614.394908 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.23, "high": 0.2312, "low": 0.2289, "close": 0.2305, "volume": 168930.88, "close_time": 1770058799999, "quote_volume": 38856.257211, "trades": 321, "taker_buy_base": 96446.92, "taker_buy_quote": 22192.120323 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.2304, "high": 0.2305, "low": 0.2289, "close": 0.2291, "volume": 80072.88, "close_time": 1770062399999, "quote_volume": 18383.139635, "trades": 222, "taker_buy_base": 43127.9, "taker_buy_quote": 9903.58086 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.2288, "high": 0.2299, "low": 0.2283, "close": 0.2294, "volume": 78930.8, "close_time": 1770065999999, "quote_volume": 18123.089782, "trades": 153, "taker_buy_base": 21496.91, "taker_buy_quote": 4933.14205 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.2295, "high": 0.2312, "low": 0.2295, "close": 0.2309, "volume": 26934.12, "close_time": 1770069599999, "quote_volume": 6207.802257, "trades": 87, "taker_buy_base": 15809.69, "taker_buy_quote": 3642.932022 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.2308, "high": 0.2318, "low": 0.2305, "close": 0.2307, "volume": 14400.36, "close_time": 1770073199999, "quote_volume": 3327.460281, "trades": 61, "taker_buy_base": 4608.52, "taker_buy_quote": 1065.530874 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.2305, "high": 0.231, "low": 0.2294, "close": 0.2296, "volume": 11079.14, "close_time": 1770076799999, "quote_volume": 2549.709122, "trades": 48, "taker_buy_base": 5753.25, "taker_buy_quote": 1324.493601 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.2301, "high": 0.2304, "low": 0.2278, "close": 0.2295, "volume": 63275.12, "close_time": 1770080399999, "quote_volume": 14480.023544, "trades": 165, "taker_buy_base": 33244.41, "taker_buy_quote": 7612.501124 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.2295, "high": 0.2295, "low": 0.2275, "close": 0.2293, "volume": 26410.53, "close_time": 1770083999999, "quote_volume": 6037.406447, "trades": 111, "taker_buy_base": 14624.49, "taker_buy_quote": 3343.928551 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.2292, "high": 0.2292, "low": 0.2252, "close": 0.2253, "volume": 75725.22, "close_time": 1770087599999, "quote_volume": 17158.781548, "trades": 245, "taker_buy_base": 28020.27, "taker_buy_quote": 6348.818042 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.2253, "high": 0.2299, "low": 0.2246, "close": 0.2297, "volume": 85451.1, "close_time": 1770091199999, "quote_volume": 19372.645735, "trades": 307, "taker_buy_base": 48851.46, "taker_buy_quote": 11097.961422 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.2293, "high": 0.2315, "low": 0.2283, "close": 0.2306, "volume": 67094.79, "close_time": 1770094799999, "quote_volume": 15414.504308, "trades": 230, "taker_buy_base": 33721.22, "taker_buy_quote": 7750.1791 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.2307, "high": 0.2307, "low": 0.2279, "close": 0.228, "volume": 69806.74, "close_time": 1770098399999, "quote_volume": 15993.145576, "trades": 253, "taker_buy_base": 32211.83, "taker_buy_quote": 7382.175551 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.228, "high": 0.2297, "low": 0.2265, "close": 0.2296, "volume": 68234.93, "close_time": 1770101999999, "quote_volume": 15547.535255, "trades": 237, "taker_buy_base": 34232.6, "taker_buy_quote": 7805.149994 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.2295, "high": 0.2311, "low": 0.2292, "close": 0.2297, "volume": 43733.32, "close_time": 1770105599999, "quote_volume": 10058.621579, "trades": 189, "taker_buy_base": 22224.42, "taker_buy_quote": 5112.228818 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.2295, "high": 0.2312, "low": 0.2289, "close": 0.2295, "volume": 47414.12, "close_time": 1770109199999, "quote_volume": 10914.362916, "trades": 157, "taker_buy_base": 20935.94, "taker_buy_quote": 4823.81494 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.2297, "high": 0.2301, "low": 0.2255, "close": 0.2275, "volume": 115115.1, "close_time": 1770112799999, "quote_volume": 26169.247059, "trades": 315, "taker_buy_base": 57684.21, "taker_buy_quote": 13101.053159 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.2275, "high": 0.2289, "low": 0.2274, "close": 0.228, "volume": 35212.28, "close_time": 1770116399999, "quote_volume": 8033.252807, "trades": 108, "taker_buy_base": 9649.05, "taker_buy_quote": 2200.650377 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.2281, "high": 0.2287, "low": 0.2275, "close": 0.2279, "volume": 54144.05, "close_time": 1770119999999, "quote_volume": 12347.36825, "trades": 137, "taker_buy_base": 36229.4, "taker_buy_quote": 8263.540662 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.2279, "high": 0.2301, "low": 0.2273, "close": 0.2294, "volume": 100757.85, "close_time": 1770123599999, "quote_volume": 23068.226395, "trades": 242, "taker_buy_base": 52979.36, "taker_buy_quote": 12134.729045 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.2294, "high": 0.2297, "low": 0.2281, "close": 0.2291, "volume": 47188.96, "close_time": 1770127199999, "quote_volume": 10792.304552, "trades": 140, "taker_buy_base": 21586.81, "taker_buy_quote": 4938.75033 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.2291, "high": 0.2298, "low": 0.2245, "close": 0.2246, "volume": 109132.84, "close_time": 1770130799999, "quote_volume": 24815.815414, "trades": 283, "taker_buy_base": 38571.19, "taker_buy_quote": 8783.64537 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.2243, "high": 0.2293, "low": 0.2221, "close": 0.2239, "volume": 336074.7, "close_time": 1770134399999, "quote_volume": 75844.638132, "trades": 989, "taker_buy_base": 180329.22, "taker_buy_quote": 40723.516488 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.2236, "high": 0.2238, "low": 0.215, "close": 0.2165, "volume": 412111.49, "close_time": 1770137999999, "quote_volume": 89756.925385, "trades": 814, "taker_buy_base": 143078.92, "taker_buy_quote": 31142.118579 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.2165, "high": 0.2172, "low": 0.2106, "close": 0.2106, "volume": 279779.99, "close_time": 1770141599999, "quote_volume": 59695.45935, "trades": 590, "taker_buy_base": 142569.45, "taker_buy_quote": 30417.498595 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.2108, "high": 0.2119, "low": 0.2065, "close": 0.207, "volume": 348261.46, "close_time": 1770145199999, "quote_volume": 72878.195725, "trades": 735, "taker_buy_base": 148939.69, "taker_buy_quote": 31190.451735 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.2075, "high": 0.2169, "low": 0.2067, "close": 0.2145, "volume": 266333.4, "close_time": 1770148799999, "quote_volume": 56578.542399, "trades": 615, "taker_buy_base": 146927.98, "taker_buy_quote": 31181.587854 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.2143, "high": 0.2235, "low": 0.2105, "close": 0.2213, "volume": 332149.52, "close_time": 1770152399999, "quote_volume": 72101.347179, "trades": 877, "taker_buy_base": 187464.71, "taker_buy_quote": 40804.416397 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.2213, "high": 0.2239, "low": 0.2177, "close": 0.2181, "volume": 157719.94, "close_time": 1770155999999, "quote_volume": 34829.694619, "trades": 456, "taker_buy_base": 100262.75, "taker_buy_quote": 22129.280693 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.2185, "high": 0.2185, "low": 0.214, "close": 0.2143, "volume": 74277.63, "close_time": 1770159599999, "quote_volume": 16026.73298, "trades": 233, "taker_buy_base": 29766.71, "taker_buy_quote": 6424.234782 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.2143, "high": 0.2151, "low": 0.2112, "close": 0.2127, "volume": 98517.74, "close_time": 1770163199999, "quote_volume": 21017.938751, "trades": 318, "taker_buy_base": 54962.28, "taker_buy_quote": 11732.026096 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.2128, "high": 0.2158, "low": 0.2119, "close": 0.2154, "volume": 61633.22, "close_time": 1770166799999, "quote_volume": 13144.043157, "trades": 210, "taker_buy_base": 30206.01, "taker_buy_quote": 6448.116558 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.2159, "high": 0.2201, "low": 0.2157, "close": 0.2192, "volume": 109753.4, "close_time": 1770170399999, "quote_volume": 24025.098474, "trades": 364, "taker_buy_base": 53214.48, "taker_buy_quote": 11643.667798 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.2189, "high": 0.2196, "low": 0.2172, "close": 0.2184, "volume": 87962.14, "close_time": 1770173999999, "quote_volume": 19228.481078, "trades": 259, "taker_buy_base": 42822.62, "taker_buy_quote": 9363.836779 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.2185, "high": 0.2231, "low": 0.2184, "close": 0.222, "volume": 201404.83, "close_time": 1770177599999, "quote_volume": 44580.83737, "trades": 446, "taker_buy_base": 140465.39, "taker_buy_quote": 31095.535297 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.2217, "high": 0.2233, "low": 0.2214, "close": 0.2225, "volume": 85016.78, "close_time": 1770181199999, "quote_volume": 18923.363021, "trades": 237, "taker_buy_base": 30391.63, "taker_buy_quote": 6763.862646 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.2225, "high": 0.2228, "low": 0.2203, "close": 0.2208, "volume": 45227.56, "close_time": 1770184799999, "quote_volume": 10041.894384, "trades": 165, "taker_buy_base": 24143.88, "taker_buy_quote": 5363.223947 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.2212, "high": 0.2236, "low": 0.2211, "close": 0.222, "volume": 121915.63, "close_time": 1770188399999, "quote_volume": 27126.137113, "trades": 297, "taker_buy_base": 55456.9, "taker_buy_quote": 12342.223325 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.2218, "high": 0.223, "low": 0.2206, "close": 0.2221, "volume": 102770.92, "close_time": 1770191999999, "quote_volume": 22817.801846, "trades": 279, "taker_buy_base": 54093.29, "taker_buy_quote": 12010.732273 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.2224, "high": 0.2252, "low": 0.2218, "close": 0.2248, "volume": 67107.36, "close_time": 1770195599999, "quote_volume": 14980.295104, "trades": 201, "taker_buy_base": 36223.03, "taker_buy_quote": 8080.291327 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.2249, "high": 0.2249, "low": 0.2224, "close": 0.2234, "volume": 155299.96, "close_time": 1770199199999, "quote_volume": 34759.724453, "trades": 426, "taker_buy_base": 70529.3, "taker_buy_quote": 15791.543331 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.2236, "high": 0.2268, "low": 0.2236, "close": 0.2258, "volume": 95118.19, "close_time": 1770202799999, "quote_volume": 21434.904489, "trades": 292, "taker_buy_base": 32478.73, "taker_buy_quote": 7315.782631 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.2255, "high": 0.2282, "low": 0.2239, "close": 0.2274, "volume": 114555.85, "close_time": 1770206399999, "quote_volume": 25870.722265, "trades": 448, "taker_buy_base": 64822.58, "taker_buy_quote": 14647.290615 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.2275, "high": 0.2298, "low": 0.2251, "close": 0.2259, "volume": 57116.27, "close_time": 1770209999999, "quote_volume": 12958.848196, "trades": 240, "taker_buy_base": 20943.49, "taker_buy_quote": 4757.799186 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.226, "high": 0.227, "low": 0.221, "close": 0.2211, "volume": 148797.16, "close_time": 1770213599999, "quote_volume": 33258.424331, "trades": 296, "taker_buy_base": 68556.5, "taker_buy_quote": 15334.301699 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.221, "high": 0.2229, "low": 0.2173, "close": 0.2187, "volume": 247427.4, "close_time": 1770217199999, "quote_volume": 54634.41563, "trades": 573, "taker_buy_base": 93641.16, "taker_buy_quote": 20690.604551 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.2183, "high": 0.2226, "low": 0.2157, "close": 0.22, "volume": 193047.17, "close_time": 1770220799999, "quote_volume": 42354.744279, "trades": 573, "taker_buy_base": 81162.34, "taker_buy_quote": 17818.447429 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.2196, "high": 0.2221, "low": 0.2162, "close": 0.2188, "volume": 287377.98, "close_time": 1770224399999, "quote_volume": 62890.527517, "trades": 714, "taker_buy_base": 124379.94, "taker_buy_quote": 27188.00646 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.2183, "high": 0.2204, "low": 0.216, "close": 0.2197, "volume": 281057.57, "close_time": 1770227999999, "quote_volume": 61278.053855, "trades": 612, "taker_buy_base": 160350.14, "taker_buy_quote": 34992.315618 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.2197, "high": 0.2235, "low": 0.215, "close": 0.22, "volume": 263198.46, "close_time": 1770231599999, "quote_volume": 57600.176305, "trades": 608, "taker_buy_base": 146959.21, "taker_buy_quote": 32166.52938 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.2201, "high": 0.2241, "low": 0.2184, "close": 0.224, "volume": 215762.99, "close_time": 1770235199999, "quote_volume": 47683.177828, "trades": 538, "taker_buy_base": 131960.01, "taker_buy_quote": 29208.75816 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.2239, "high": 0.2243, "low": 0.2215, "close": 0.2216, "volume": 95390.74, "close_time": 1770238799999, "quote_volume": 21238.51406, "trades": 284, "taker_buy_base": 30769.26, "taker_buy_quote": 6849.84025 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.2219, "high": 0.2224, "low": 0.2159, "close": 0.2178, "volume": 122695.66, "close_time": 1770242399999, "quote_volume": 26823.233533, "trades": 244, "taker_buy_base": 75217.86, "taker_buy_quote": 16445.115373 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.2179, "high": 0.2209, "low": 0.2134, "close": 0.2156, "volume": 136650.35, "close_time": 1770245999999, "quote_volume": 29659.29604, "trades": 315, "taker_buy_base": 69929.86, "taker_buy_quote": 15147.686986 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.2159, "high": 0.2208, "low": 0.2156, "close": 0.2185, "volume": 207184.53, "close_time": 1770249599999, "quote_volume": 45308.414905, "trades": 450, "taker_buy_base": 118225.01, "taker_buy_quote": 25845.549783 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.2187, "high": 0.22, "low": 0.2173, "close": 0.2184, "volume": 143203.1, "close_time": 1770253199999, "quote_volume": 31303.959267, "trades": 373, "taker_buy_base": 75098.12, "taker_buy_quote": 16429.485906 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.2184, "high": 0.2218, "low": 0.2166, "close": 0.2183, "volume": 178939.99, "close_time": 1770256799999, "quote_volume": 39239.269542, "trades": 443, "taker_buy_base": 54130.67, "taker_buy_quote": 11867.840048 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.2181, "high": 0.2199, "low": 0.2155, "close": 0.2156, "volume": 155238.66, "close_time": 1770260399999, "quote_volume": 33820.302199, "trades": 376, "taker_buy_base": 86490.84, "taker_buy_quote": 18863.724994 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.2157, "high": 0.2179, "low": 0.2146, "close": 0.2151, "volume": 117805.73, "close_time": 1770263999999, "quote_volume": 25468.746911, "trades": 292, "taker_buy_base": 42236.12, "taker_buy_quote": 9140.262313 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.2152, "high": 0.2167, "low": 0.2138, "close": 0.2146, "volume": 124570.45, "close_time": 1770267599999, "quote_volume": 26768.186613, "trades": 307, "taker_buy_base": 68722.27, "taker_buy_quote": 14774.193042 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.2146, "high": 0.2176, "low": 0.2118, "close": 0.2151, "volume": 167294.06, "close_time": 1770271199999, "quote_volume": 35929.537227, "trades": 429, "taker_buy_base": 92505.21, "taker_buy_quote": 19882.907431 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.2147, "high": 0.2149, "low": 0.2108, "close": 0.2117, "volume": 165052.7, "close_time": 1770274799999, "quote_volume": 35110.711336, "trades": 393, "taker_buy_base": 74276.04, "taker_buy_quote": 15796.175195 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.2117, "high": 0.2149, "low": 0.2109, "close": 0.2111, "volume": 94984.43, "close_time": 1770278399999, "quote_volume": 20204.109104, "trades": 297, "taker_buy_base": 46164.5, "taker_buy_quote": 9828.805729 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.2114, "high": 0.2145, "low": 0.2114, "close": 0.2129, "volume": 85001.84, "close_time": 1770281999999, "quote_volume": 18112.732792, "trades": 256, "taker_buy_base": 39377.84, "taker_buy_quote": 8386.633286 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.213, "high": 0.2152, "low": 0.2123, "close": 0.2127, "volume": 76590.29, "close_time": 1770285599999, "quote_volume": 16355.52399, "trades": 215, "taker_buy_base": 47872.94, "taker_buy_quote": 10230.373107 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.2127, "high": 0.2134, "low": 0.2076, "close": 0.2082, "volume": 221123.9, "close_time": 1770289199999, "quote_volume": 46806.001123, "trades": 360, "taker_buy_base": 153712.59, "taker_buy_quote": 32600.976003 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.2087, "high": 0.2095, "low": 0.2032, "close": 0.2065, "volume": 285196.11, "close_time": 1770292799999, "quote_volume": 58666.780668, "trades": 627, "taker_buy_base": 98090.53, "taker_buy_quote": 20245.944899 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.2065, "high": 0.2082, "low": 0.2047, "close": 0.2075, "volume": 154096.67, "close_time": 1770296399999, "quote_volume": 31833.359537, "trades": 363, "taker_buy_base": 75867.22, "taker_buy_quote": 15700.372301 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.2076, "high": 0.2091, "low": 0.2053, "close": 0.2058, "volume": 189567.77, "close_time": 1770299999999, "quote_volume": 39282.09864, "trades": 466, "taker_buy_base": 91265.53, "taker_buy_quote": 18910.3908 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.2058, "high": 0.2104, "low": 0.2055, "close": 0.2055, "volume": 198384.68, "close_time": 1770303599999, "quote_volume": 41165.576257, "trades": 665, "taker_buy_base": 100280.71, "taker_buy_quote": 20808.021865 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.2057, "high": 0.2065, "low": 0.1901, "close": 0.1945, "volume": 819819.42, "close_time": 1770307199999, "quote_volume": 160751.693642, "trades": 1859, "taker_buy_base": 307763.49, "taker_buy_quote": 60314.739643 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.1947, "high": 0.2, "low": 0.1926, "close": 0.1973, "volume": 460891.22, "close_time": 1770310799999, "quote_volume": 90839.661093, "trades": 1121, "taker_buy_base": 224351.31, "taker_buy_quote": 44215.208604 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.1977, "high": 0.2008, "low": 0.1909, "close": 0.1922, "volume": 574126.25, "close_time": 1770314399999, "quote_volume": 112146.605229, "trades": 1397, "taker_buy_base": 277948.66, "taker_buy_quote": 54496.801918 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.1922, "high": 0.194, "low": 0.1894, "close": 0.1934, "volume": 283152.3, "close_time": 1770317999999, "quote_volume": 54166.797754, "trades": 738, "taker_buy_base": 149716.02, "taker_buy_quote": 28651.605963 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.1932, "high": 0.1934, "low": 0.1896, "close": 0.1903, "volume": 129136.36, "close_time": 1770321599999, "quote_volume": 24700.920123, "trades": 354, "taker_buy_base": 54202.55, "taker_buy_quote": 10366.654965 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.1903, "high": 0.192, "low": 0.1803, "close": 0.1844, "volume": 945887.85, "close_time": 1770325199999, "quote_volume": 174526.570729, "trades": 1539, "taker_buy_base": 448339.82, "taker_buy_quote": 82871.300767 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.184, "high": 0.1899, "low": 0.1827, "close": 0.1835, "volume": 412047.52, "close_time": 1770328799999, "quote_volume": 76632.140774, "trades": 892, "taker_buy_base": 196759.76, "taker_buy_quote": 36616.049118 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.1834, "high": 0.1874, "low": 0.18, "close": 0.1838, "volume": 241707.98, "close_time": 1770332399999, "quote_volume": 44297.559482, "trades": 538, "taker_buy_base": 100008.13, "taker_buy_quote": 18324.302149 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.1835, "high": 0.188, "low": 0.181, "close": 0.1817, "volume": 307031.41, "close_time": 1770335999999, "quote_volume": 56704.239945, "trades": 783, "taker_buy_base": 131030.39, "taker_buy_quote": 24227.195502 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1818, "high": 0.1828, "low": 0.1577, "close": 0.1747, "volume": 1724360.03, "close_time": 1770339599999, "quote_volume": 292307.07251, "trades": 2929, "taker_buy_base": 676610.07, "taker_buy_quote": 114515.959281 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.1747, "high": 0.1814, "low": 0.174, "close": 0.1814, "volume": 283041.95, "close_time": 1770343199999, "quote_volume": 50487.627179, "trades": 646, "taker_buy_base": 162988.27, "taker_buy_quote": 29103.41216 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.1815, "high": 0.1832, "low": 0.1747, "close": 0.1752, "volume": 213165.1, "close_time": 1770346799999, "quote_volume": 38343.147492, "trades": 371, "taker_buy_base": 104293.93, "taker_buy_quote": 18765.294862 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.1755, "high": 0.1766, "low": 0.1733, "close": 0.1745, "volume": 114704.5, "close_time": 1770350399999, "quote_volume": 20004.736725, "trades": 360, "taker_buy_base": 43331.46, "taker_buy_quote": 7556.691636 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.1741, "high": 0.1767, "low": 0.1728, "close": 0.1761, "volume": 109993.91, "close_time": 1770353999999, "quote_volume": 19223.256237, "trades": 325, "taker_buy_base": 44925.98, "taker_buy_quote": 7861.1946 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.1757, "high": 0.1802, "low": 0.1756, "close": 0.1792, "volume": 158232.46, "close_time": 1770357599999, "quote_volume": 28172.984794, "trades": 520, "taker_buy_base": 79041.53, "taker_buy_quote": 14060.650566 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.1791, "high": 0.1805, "low": 0.1729, "close": 0.1733, "volume": 234952.32, "close_time": 1770361199999, "quote_volume": 41685.080603, "trades": 599, "taker_buy_base": 126576.83, "taker_buy_quote": 22485.902365 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.1734, "high": 0.1751, "low": 0.1707, "close": 0.1733, "volume": 126648.76, "close_time": 1770364799999, "quote_volume": 21953.918793, "trades": 399, "taker_buy_base": 66127.76, "taker_buy_quote": 11487.564717 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1732, "high": 0.174, "low": 0.17, "close": 0.1711, "volume": 167255.54, "close_time": 1770368399999, "quote_volume": 28697.158524, "trades": 505, "taker_buy_base": 55329.41, "taker_buy_quote": 9488.553375 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.171, "high": 0.1784, "low": 0.1705, "close": 0.1784, "volume": 209002.41, "close_time": 1770371999999, "quote_volume": 36097.925667, "trades": 479, "taker_buy_base": 122389.77, "taker_buy_quote": 21148.775217 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.1781, "high": 0.1818, "low": 0.1773, "close": 0.1817, "volume": 102017.15, "close_time": 1770375599999, "quote_volume": 18245.620353, "trades": 300, "taker_buy_base": 52618.25, "taker_buy_quote": 9404.150465 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.1817, "high": 0.1839, "low": 0.181, "close": 0.183, "volume": 116684.06, "close_time": 1770379199999, "quote_volume": 21300.587181, "trades": 318, "taker_buy_base": 62726.0, "taker_buy_quote": 11480.210979 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.1829, "high": 0.1844, "low": 0.182, "close": 0.1837, "volume": 161970.25, "close_time": 1770382799999, "quote_volume": 29726.980529, "trades": 382, "taker_buy_base": 72346.07, "taker_buy_quote": 13305.775743 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.1834, "high": 0.1868, "low": 0.183, "close": 0.1862, "volume": 130411.36, "close_time": 1770386399999, "quote_volume": 24068.997771, "trades": 401, "taker_buy_base": 66227.8, "taker_buy_quote": 12234.880945 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.186, "high": 0.1924, "low": 0.185, "close": 0.191, "volume": 201523.29, "close_time": 1770389999999, "quote_volume": 38094.851528, "trades": 599, "taker_buy_base": 112056.58, "taker_buy_quote": 21209.43335 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.1906, "high": 0.1909, "low": 0.1878, "close": 0.1903, "volume": 184490.66, "close_time": 1770393599999, "quote_volume": 34952.786869, "trades": 421, "taker_buy_base": 71526.23, "taker_buy_quote": 13552.770964 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.19, "high": 0.1959, "low": 0.1892, "close": 0.1946, "volume": 125873.85, "close_time": 1770397199999, "quote_volume": 24293.109292, "trades": 462, "taker_buy_base": 72064.94, "taker_buy_quote": 13930.184269 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.1946, "high": 0.2007, "low": 0.1941, "close": 0.1986, "volume": 406713.65, "close_time": 1770400799999, "quote_volume": 80532.991735, "trades": 856, "taker_buy_base": 210362.12, "taker_buy_quote": 41638.272909 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.1984, "high": 0.1988, "low": 0.1921, "close": 0.1932, "volume": 190857.97, "close_time": 1770404399999, "quote_volume": 37072.103819, "trades": 510, "taker_buy_base": 101684.1, "taker_buy_quote": 19714.516857 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.1932, "high": 0.1946, "low": 0.1917, "close": 0.1943, "volume": 138071.57, "close_time": 1770407999999, "quote_volume": 26647.294878, "trades": 341, "taker_buy_base": 90300.78, "taker_buy_quote": 17445.598818 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.194, "high": 0.1954, "low": 0.1919, "close": 0.1931, "volume": 134389.31, "close_time": 1770411599999, "quote_volume": 25980.652512, "trades": 371, "taker_buy_base": 73350.14, "taker_buy_quote": 14187.708537 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.1928, "high": 0.1954, "low": 0.1919, "close": 0.1954, "volume": 67170.8, "close_time": 1770415199999, "quote_volume": 12996.982712, "trades": 202, "taker_buy_base": 33812.16, "taker_buy_quote": 6549.717828 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.1952, "high": 0.198, "low": 0.1951, "close": 0.1972, "volume": 42518.2, "close_time": 1770418799999, "quote_volume": 8354.728596, "trades": 200, "taker_buy_base": 21520.7, "taker_buy_quote": 4229.354783 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.1968, "high": 0.1982, "low": 0.1953, "close": 0.1972, "volume": 20301.56, "close_time": 1770422399999, "quote_volume": 3997.424662, "trades": 80, "taker_buy_base": 5244.4, "taker_buy_quote": 1037.470543 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1971, "high": 0.1971, "low": 0.1921, "close": 0.1936, "volume": 138797.56, "close_time": 1770425999999, "quote_volume": 26857.121631, "trades": 364, "taker_buy_base": 44010.14, "taker_buy_quote": 8507.743089 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.1934, "high": 0.1955, "low": 0.1926, "close": 0.1953, "volume": 181006.7, "close_time": 1770429599999, "quote_volume": 35143.546097, "trades": 409, "taker_buy_base": 109095.19, "taker_buy_quote": 21175.554337 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.1949, "high": 0.1961, "low": 0.1945, "close": 0.1954, "volume": 103454.42, "close_time": 1770433199999, "quote_volume": 20218.723432, "trades": 262, "taker_buy_base": 51892.95, "taker_buy_quote": 10143.004628 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.1953, "high": 0.1978, "low": 0.1953, "close": 0.1972, "volume": 162182.0, "close_time": 1770436799999, "quote_volume": 31906.640697, "trades": 387, "taker_buy_base": 95464.45, "taker_buy_quote": 18775.188562 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.197, "high": 0.1989, "low": 0.1958, "close": 0.196, "volume": 93849.76, "close_time": 1770440399999, "quote_volume": 18527.721086, "trades": 307, "taker_buy_base": 55589.32, "taker_buy_quote": 10986.287897 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.196, "high": 0.1965, "low": 0.1949, "close": 0.1954, "volume": 52677.21, "close_time": 1770443999999, "quote_volume": 10315.554398, "trades": 172, "taker_buy_base": 26089.37, "taker_buy_quote": 5107.802336 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.1955, "high": 0.1966, "low": 0.1921, "close": 0.1921, "volume": 109552.05, "close_time": 1770447599999, "quote_volume": 21298.331501, "trades": 287, "taker_buy_base": 52468.01, "taker_buy_quote": 10174.281463 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.1925, "high": 0.1927, "low": 0.187, "close": 0.1895, "volume": 180322.56, "close_time": 1770451199999, "quote_volume": 34283.292669, "trades": 550, "taker_buy_base": 66493.1, "taker_buy_quote": 12634.04518 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.1892, "high": 0.1908, "low": 0.1883, "close": 0.1907, "volume": 94184.79, "close_time": 1770454799999, "quote_volume": 17865.683959, "trades": 225, "taker_buy_base": 62654.39, "taker_buy_quote": 11883.388662 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.1904, "high": 0.1912, "low": 0.1894, "close": 0.1896, "volume": 52433.82, "close_time": 1770458399999, "quote_volume": 9984.782107, "trades": 144, "taker_buy_base": 34267.51, "taker_buy_quote": 6528.671602 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.1897, "high": 0.1902, "low": 0.1887, "close": 0.1901, "volume": 141617.06, "close_time": 1770461999999, "quote_volume": 26847.349064, "trades": 187, "taker_buy_base": 83469.2, "taker_buy_quote": 15825.86621 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.1901, "high": 0.1906, "low": 0.1895, "close": 0.1904, "volume": 76994.18, "close_time": 1770465599999, "quote_volume": 14628.881695, "trades": 141, "taker_buy_base": 32622.02, "taker_buy_quote": 6202.406331 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.1902, "high": 0.1982, "low": 0.1901, "close": 0.1967, "volume": 145010.38, "close_time": 1770469199999, "quote_volume": 28382.218586, "trades": 524, "taker_buy_base": 51442.79, "taker_buy_quote": 9993.556087 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.1967, "high": 0.1976, "low": 0.1943, "close": 0.1957, "volume": 117400.18, "close_time": 1770472799999, "quote_volume": 22966.65966, "trades": 303, "taker_buy_base": 53402.82, "taker_buy_quote": 10454.830714 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.1958, "high": 0.1958, "low": 0.1919, "close": 0.1924, "volume": 113612.87, "close_time": 1770476399999, "quote_volume": 22044.381064, "trades": 248, "taker_buy_base": 49380.52, "taker_buy_quote": 9600.195756 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.1923, "high": 0.1973, "low": 0.1921, "close": 0.1967, "volume": 120168.87, "close_time": 1770479999999, "quote_volume": 23445.775355, "trades": 302, "taker_buy_base": 67354.88, "taker_buy_quote": 13148.167002 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.1968, "high": 0.2027, "low": 0.1963, "close": 0.1969, "volume": 1032770.12, "close_time": 1770483599999, "quote_volume": 206097.661708, "trades": 2232, "taker_buy_base": 471184.68, "taker_buy_quote": 94042.681516 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.1971, "high": 0.1973, "low": 0.1952, "close": 0.1961, "volume": 57776.1, "close_time": 1770487199999, "quote_volume": 11312.495556, "trades": 171, "taker_buy_base": 10246.91, "taker_buy_quote": 2007.971288 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.1961, "high": 0.1996, "low": 0.1961, "close": 0.1987, "volume": 28326.74, "close_time": 1770490799999, "quote_volume": 5617.418082, "trades": 119, "taker_buy_base": 14978.82, "taker_buy_quote": 2970.530521 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.1984, "high": 0.1985, "low": 0.1966, "close": 0.1969, "volume": 45623.67, "close_time": 1770494399999, "quote_volume": 9005.33613, "trades": 135, "taker_buy_base": 20291.87, "taker_buy_quote": 4005.236612 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.1969, "high": 0.1978, "low": 0.1963, "close": 0.1973, "volume": 45420.14, "close_time": 1770497999999, "quote_volume": 8955.977746, "trades": 113, "taker_buy_base": 31818.35, "taker_buy_quote": 6276.865266 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.1974, "high": 0.1983, "low": 0.1966, "close": 0.1972, "volume": 123481.07, "close_time": 1770501599999, "quote_volume": 24392.108137, "trades": 273, "taker_buy_base": 74408.65, "taker_buy_quote": 14702.040764 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.1973, "high": 0.1978, "low": 0.1968, "close": 0.1968, "volume": 17675.92, "close_time": 1770505199999, "quote_volume": 3486.461744, "trades": 55, "taker_buy_base": 6016.73, "taker_buy_quote": 1186.279514 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.1969, "high": 0.1969, "low": 0.1956, "close": 0.1964, "volume": 28071.34, "close_time": 1770508799999, "quote_volume": 5504.13374, "trades": 73, "taker_buy_base": 8327.26, "taker_buy_quote": 1632.294099 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1961, "high": 0.1962, "low": 0.1949, "close": 0.1956, "volume": 88158.18, "close_time": 1770512399999, "quote_volume": 17211.278753, "trades": 235, "taker_buy_base": 18386.33, "taker_buy_quote": 3594.498637 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.1959, "high": 0.1965, "low": 0.1951, "close": 0.1954, "volume": 35170.48, "close_time": 1770515999999, "quote_volume": 6882.306487, "trades": 107, "taker_buy_base": 17625.41, "taker_buy_quote": 3449.538013 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.1952, "high": 0.1961, "low": 0.194, "close": 0.1943, "volume": 57587.14, "close_time": 1770519599999, "quote_volume": 11235.432131, "trades": 175, "taker_buy_base": 15693.37, "taker_buy_quote": 3061.636309 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.1948, "high": 0.1948, "low": 0.1933, "close": 0.1936, "volume": 36192.74, "close_time": 1770523199999, "quote_volume": 7032.255695, "trades": 106, "taker_buy_base": 18413.01, "taker_buy_quote": 3577.395063 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.1936, "high": 0.1944, "low": 0.1928, "close": 0.1939, "volume": 32323.59, "close_time": 1770526799999, "quote_volume": 6260.105453, "trades": 115, "taker_buy_base": 13851.97, "taker_buy_quote": 2683.201696 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.1941, "high": 0.1944, "low": 0.193, "close": 0.1931, "volume": 33364.98, "close_time": 1770530399999, "quote_volume": 6462.700561, "trades": 111, "taker_buy_base": 17323.73, "taker_buy_quote": 3354.588822 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.1931, "high": 0.1937, "low": 0.1926, "close": 0.1928, "volume": 69262.29, "close_time": 1770533999999, "quote_volume": 13383.348883, "trades": 180, "taker_buy_base": 46922.49, "taker_buy_quote": 9069.165692 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.193, "high": 0.193, "low": 0.1915, "close": 0.1929, "volume": 95855.66, "close_time": 1770537599999, "quote_volume": 18438.959335, "trades": 257, "taker_buy_base": 43398.29, "taker_buy_quote": 8350.029989 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.1928, "high": 0.1962, "low": 0.1924, "close": 0.1955, "volume": 175246.59, "close_time": 1770541199999, "quote_volume": 34056.660434, "trades": 444, "taker_buy_base": 70152.63, "taker_buy_quote": 13620.103913 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.1954, "high": 0.1959, "low": 0.1928, "close": 0.1934, "volume": 75720.99, "close_time": 1770544799999, "quote_volume": 14703.434388, "trades": 216, "taker_buy_base": 38448.48, "taker_buy_quote": 7461.950774 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.1933, "high": 0.1943, "low": 0.1918, "close": 0.1927, "volume": 86539.58, "close_time": 1770548399999, "quote_volume": 16695.456599, "trades": 261, "taker_buy_base": 37627.95, "taker_buy_quote": 7267.915633 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.1926, "high": 0.1961, "low": 0.1926, "close": 0.1957, "volume": 85450.65, "close_time": 1770551999999, "quote_volume": 16683.641298, "trades": 301, "taker_buy_base": 46211.89, "taker_buy_quote": 9027.482859 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.1958, "high": 0.1958, "low": 0.1939, "close": 0.195, "volume": 114115.97, "close_time": 1770555599999, "quote_volume": 22241.719905, "trades": 322, "taker_buy_base": 52753.24, "taker_buy_quote": 10282.185896 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.1949, "high": 0.1953, "low": 0.1937, "close": 0.1946, "volume": 193023.16, "close_time": 1770559199999, "quote_volume": 37539.855243, "trades": 375, "taker_buy_base": 99839.33, "taker_buy_quote": 19436.459174 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.1948, "high": 0.1955, "low": 0.194, "close": 0.1951, "volume": 79848.44, "close_time": 1770562799999, "quote_volume": 15568.96791, "trades": 282, "taker_buy_base": 30749.82, "taker_buy_quote": 5994.401691 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.195, "high": 0.1956, "low": 0.1923, "close": 0.1928, "volume": 126760.09, "close_time": 1770566399999, "quote_volume": 24560.676461, "trades": 320, "taker_buy_base": 65537.8, "taker_buy_quote": 12688.983412 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1928, "high": 0.1932, "low": 0.1865, "close": 0.1875, "volume": 232770.93, "close_time": 1770569999999, "quote_volume": 44357.751769, "trades": 619, "taker_buy_base": 78865.6, "taker_buy_quote": 15042.470793 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.1876, "high": 0.1901, "low": 0.1875, "close": 0.1901, "volume": 46625.73, "close_time": 1770573599999, "quote_volume": 8800.376789, "trades": 176, "taker_buy_base": 17426.79, "taker_buy_quote": 3288.274729 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.1902, "high": 0.1933, "low": 0.1902, "close": 0.1919, "volume": 104050.96, "close_time": 1770577199999, "quote_volume": 19930.161711, "trades": 333, "taker_buy_base": 47388.6, "taker_buy_quote": 9079.841129 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.1919, "high": 0.1927, "low": 0.1914, "close": 0.1924, "volume": 96515.58, "close_time": 1770580799999, "quote_volume": 18523.605681, "trades": 261, "taker_buy_base": 53486.4, "taker_buy_quote": 10265.301687 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1924, "high": 0.1924, "low": 0.1896, "close": 0.1899, "volume": 87725.01, "close_time": 1770584399999, "quote_volume": 16729.566887, "trades": 285, "taker_buy_base": 32199.37, "taker_buy_quote": 6145.361631 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.1898, "high": 0.1906, "low": 0.1884, "close": 0.1897, "volume": 89178.13, "close_time": 1770587999999, "quote_volume": 16904.611871, "trades": 275, "taker_buy_base": 39691.05, "taker_buy_quote": 7527.985431 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.1897, "high": 0.1909, "low": 0.1895, "close": 0.1906, "volume": 17343.55, "close_time": 1770591599999, "quote_volume": 3301.313092, "trades": 62, "taker_buy_base": 3678.5, "taker_buy_quote": 699.597161 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.191, "high": 0.195, "low": 0.1888, "close": 0.1904, "volume": 170167.96, "close_time": 1770595199999, "quote_volume": 32504.321489, "trades": 523, "taker_buy_base": 90411.43, "taker_buy_quote": 17293.253562 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1903, "high": 0.191, "low": 0.1884, "close": 0.1899, "volume": 140604.17, "close_time": 1770598799999, "quote_volume": 26694.238739, "trades": 355, "taker_buy_base": 67806.23, "taker_buy_quote": 12872.148534 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.1899, "high": 0.1922, "low": 0.1887, "close": 0.1901, "volume": 175503.45, "close_time": 1770602399999, "quote_volume": 33381.226672, "trades": 492, "taker_buy_base": 93673.81, "taker_buy_quote": 17816.299017 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.19, "high": 0.1919, "low": 0.1893, "close": 0.1905, "volume": 80734.31, "close_time": 1770605999999, "quote_volume": 15370.643075, "trades": 245, "taker_buy_base": 33511.35, "taker_buy_quote": 6384.195121 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.1905, "high": 0.1934, "low": 0.1905, "close": 0.193, "volume": 84947.7, "close_time": 1770609599999, "quote_volume": 16282.489792, "trades": 242, "taker_buy_base": 49725.09, "taker_buy_quote": 9536.214983 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1931, "high": 0.1931, "low": 0.1915, "close": 0.1918, "volume": 50796.04, "close_time": 1770613199999, "quote_volume": 9761.586836, "trades": 164, "taker_buy_base": 23799.27, "taker_buy_quote": 4574.427615 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.1916, "high": 0.1928, "low": 0.1913, "close": 0.1921, "volume": 63505.09, "close_time": 1770616799999, "quote_volume": 12195.492488, "trades": 183, "taker_buy_base": 31327.47, "taker_buy_quote": 6016.840029 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.192, "high": 0.192, "low": 0.1893, "close": 0.1901, "volume": 258534.36, "close_time": 1770620399999, "quote_volume": 49088.075966, "trades": 471, "taker_buy_base": 189846.26, "taker_buy_quote": 36021.229625 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.1901, "high": 0.1903, "low": 0.1886, "close": 0.1887, "volume": 101426.69, "close_time": 1770623999999, "quote_volume": 19219.573809, "trades": 261, "taker_buy_base": 45554.86, "taker_buy_quote": 8638.108475 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.1886, "high": 0.1891, "low": 0.1858, "close": 0.1866, "volume": 106306.53, "close_time": 1770627599999, "quote_volume": 19978.949172, "trades": 325, "taker_buy_base": 53530.19, "taker_buy_quote": 10059.604255 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.1866, "high": 0.1867, "low": 0.1848, "close": 0.1853, "volume": 77125.4, "close_time": 1770631199999, "quote_volume": 14314.098097, "trades": 227, "taker_buy_base": 26643.94, "taker_buy_quote": 4942.541872 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.1852, "high": 0.1853, "low": 0.1814, "close": 0.1824, "volume": 140203.78, "close_time": 1770634799999, "quote_volume": 25653.660946, "trades": 366, "taker_buy_base": 33921.27, "taker_buy_quote": 6215.124688 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.1826, "high": 0.1837, "low": 0.1826, "close": 0.1836, "volume": 77704.93, "close_time": 1770638399999, "quote_volume": 14243.370109, "trades": 180, "taker_buy_base": 31483.75, "taker_buy_quote": 5775.560987 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.1836, "high": 0.1849, "low": 0.1835, "close": 0.1844, "volume": 49548.31, "close_time": 1770641999999, "quote_volume": 9130.218811, "trades": 100, "taker_buy_base": 33777.57, "taker_buy_quote": 6222.759325 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.1845, "high": 0.1849, "low": 0.1822, "close": 0.1822, "volume": 41330.64, "close_time": 1770645599999, "quote_volume": 7594.439287, "trades": 160, "taker_buy_base": 11049.28, "taker_buy_quote": 2028.299009 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.1823, "high": 0.1864, "low": 0.1818, "close": 0.1857, "volume": 160314.26, "close_time": 1770649199999, "quote_volume": 29469.893774, "trades": 427, "taker_buy_base": 78829.29, "taker_buy_quote": 14465.76026 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.186, "high": 0.1878, "low": 0.1841, "close": 0.1874, "volume": 109457.05, "close_time": 1770652799999, "quote_volume": 20414.838799, "trades": 425, "taker_buy_base": 48431.22, "taker_buy_quote": 9040.000799 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.1875, "high": 0.1909, "low": 0.1858, "close": 0.1888, "volume": 163028.19, "close_time": 1770656399999, "quote_volume": 30659.804758, "trades": 414, "taker_buy_base": 74903.34, "taker_buy_quote": 14107.168994 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.1889, "high": 0.1927, "low": 0.1879, "close": 0.1917, "volume": 152251.12, "close_time": 1770659999999, "quote_volume": 28974.39316, "trades": 438, "taker_buy_base": 81213.89, "taker_buy_quote": 15499.559518 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.1917, "high": 0.1921, "low": 0.1885, "close": 0.1896, "volume": 91759.23, "close_time": 1770663599999, "quote_volume": 17436.806692, "trades": 313, "taker_buy_base": 42717.69, "taker_buy_quote": 8121.743825 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.1897, "high": 0.1911, "low": 0.1889, "close": 0.1906, "volume": 18859.36, "close_time": 1770667199999, "quote_volume": 3585.900211, "trades": 117, "taker_buy_base": 7668.23, "taker_buy_quote": 1457.909457 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1905, "high": 0.1914, "low": 0.1888, "close": 0.1893, "volume": 45709.39, "close_time": 1770670799999, "quote_volume": 8678.208855, "trades": 168, "taker_buy_base": 19140.31, "taker_buy_quote": 3634.132791 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.1895, "high": 0.1903, "low": 0.1874, "close": 0.1896, "volume": 39139.0, "close_time": 1770674399999, "quote_volume": 7396.970432, "trades": 165, "taker_buy_base": 21098.4, "taker_buy_quote": 3987.733532 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.1896, "high": 0.1909, "low": 0.1894, "close": 0.19, "volume": 30675.11, "close_time": 1770677999999, "quote_volume": 5835.234726, "trades": 86, "taker_buy_base": 8281.07, "taker_buy_quote": 1575.317878 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.19, "high": 0.19, "low": 0.1888, "close": 0.1888, "volume": 27808.73, "close_time": 1770681599999, "quote_volume": 5271.583397, "trades": 89, "taker_buy_base": 10459.11, "taker_buy_quote": 1982.151798 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1893, "high": 0.1894, "low": 0.1881, "close": 0.1884, "volume": 23125.96, "close_time": 1770685199999, "quote_volume": 4360.474297, "trades": 105, "taker_buy_base": 12643.28, "taker_buy_quote": 2383.619104 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.1885, "high": 0.1897, "low": 0.1885, "close": 0.1895, "volume": 9007.72, "close_time": 1770688799999, "quote_volume": 1704.501633, "trades": 45, "taker_buy_base": 5865.9, "taker_buy_quote": 1109.776877 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.1891, "high": 0.1894, "low": 0.1878, "close": 0.1882, "volume": 11461.66, "close_time": 1770692399999, "quote_volume": 2165.434375, "trades": 43, "taker_buy_base": 4754.51, "taker_buy_quote": 898.212326 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.1881, "high": 0.1881, "low": 0.1841, "close": 0.1859, "volume": 137244.39, "close_time": 1770695999999, "quote_volume": 25512.970977, "trades": 392, "taker_buy_base": 37176.65, "taker_buy_quote": 6908.50845 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.186, "high": 0.1874, "low": 0.186, "close": 0.1873, "volume": 51596.89, "close_time": 1770699599999, "quote_volume": 9638.122824, "trades": 161, "taker_buy_base": 28764.08, "taker_buy_quote": 5375.087579 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.1873, "high": 0.1873, "low": 0.1842, "close": 0.1847, "volume": 84341.75, "close_time": 1770703199999, "quote_volume": 15657.184341, "trades": 245, "taker_buy_base": 33612.71, "taker_buy_quote": 6239.88226 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.1846, "high": 0.1849, "low": 0.1811, "close": 0.1818, "volume": 142342.12, "close_time": 1770706799999, "quote_volume": 26131.536272, "trades": 354, "taker_buy_base": 52079.7, "taker_buy_quote": 9556.141914 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.1818, "high": 0.1834, "low": 0.1818, "close": 0.1828, "volume": 36918.74, "close_time": 1770710399999, "quote_volume": 6747.726861, "trades": 103, "taker_buy_base": 8975.67, "taker_buy_quote": 1639.78801 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1828, "high": 0.1838, "low": 0.1824, "close": 0.1835, "volume": 104293.22, "close_time": 1770713999999, "quote_volume": 19091.828317, "trades": 403, "taker_buy_base": 54304.72, "taker_buy_quote": 9938.396512 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.1834, "high": 0.1844, "low": 0.1833, "close": 0.1837, "volume": 127112.87, "close_time": 1770717599999, "quote_volume": 23375.50475, "trades": 318, "taker_buy_base": 57108.75, "taker_buy_quote": 10504.224718 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.1839, "high": 0.1841, "low": 0.1825, "close": 0.1827, "volume": 61678.01, "close_time": 1770721199999, "quote_volume": 11312.197331, "trades": 233, "taker_buy_base": 26473.97, "taker_buy_quote": 4853.213096 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.1826, "high": 0.1829, "low": 0.1814, "close": 0.1816, "volume": 106150.47, "close_time": 1770724799999, "quote_volume": 19346.411938, "trades": 345, "taker_buy_base": 54467.07, "taker_buy_quote": 9927.800955 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.1816, "high": 0.1825, "low": 0.1805, "close": 0.1808, "volume": 86922.24, "close_time": 1770728399999, "quote_volume": 15764.880637, "trades": 275, "taker_buy_base": 34805.41, "taker_buy_quote": 6316.717641 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.1807, "high": 0.1823, "low": 0.1804, "close": 0.1823, "volume": 116796.52, "close_time": 1770731999999, "quote_volume": 21154.412836, "trades": 279, "taker_buy_base": 49962.34, "taker_buy_quote": 9050.430709 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.1824, "high": 0.1847, "low": 0.1814, "close": 0.1829, "volume": 220062.03, "close_time": 1770735599999, "quote_volume": 40305.50085, "trades": 598, "taker_buy_base": 108296.25, "taker_buy_quote": 19834.467344 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.1827, "high": 0.1855, "low": 0.182, "close": 0.1843, "volume": 313814.59, "close_time": 1770739199999, "quote_volume": 57759.370353, "trades": 836, "taker_buy_base": 169663.64, "taker_buy_quote": 31242.498975 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.1843, "high": 0.1853, "low": 0.1828, "close": 0.1835, "volume": 204599.83, "close_time": 1770742799999, "quote_volume": 37640.029015, "trades": 593, "taker_buy_base": 102319.34, "taker_buy_quote": 18827.17963 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.1836, "high": 0.1847, "low": 0.1827, "close": 0.1836, "volume": 69660.16, "close_time": 1770746399999, "quote_volume": 12790.427865, "trades": 207, "taker_buy_base": 34832.94, "taker_buy_quote": 6397.371403 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.184, "high": 0.1844, "low": 0.1804, "close": 0.1812, "volume": 196109.8, "close_time": 1770749999999, "quote_volume": 35728.308401, "trades": 622, "taker_buy_base": 96894.61, "taker_buy_quote": 17658.104464 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.1812, "high": 0.1827, "low": 0.1804, "close": 0.1819, "volume": 110002.56, "close_time": 1770753599999, "quote_volume": 19944.020715, "trades": 426, "taker_buy_base": 51717.95, "taker_buy_quote": 9380.582875 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.1818, "high": 0.1827, "low": 0.1812, "close": 0.182, "volume": 105558.32, "close_time": 1770757199999, "quote_volume": 19203.994937, "trades": 284, "taker_buy_base": 40259.41, "taker_buy_quote": 7325.625753 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.182, "high": 0.1826, "low": 0.1812, "close": 0.1818, "volume": 40953.27, "close_time": 1770760799999, "quote_volume": 7453.746159, "trades": 141, "taker_buy_base": 18669.99, "taker_buy_quote": 3400.287328 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.182, "high": 0.1834, "low": 0.1816, "close": 0.1823, "volume": 44457.53, "close_time": 1770764399999, "quote_volume": 8093.413485, "trades": 119, "taker_buy_base": 20599.97, "taker_buy_quote": 3751.355061 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.1822, "high": 0.1832, "low": 0.1822, "close": 0.1828, "volume": 30288.29, "close_time": 1770767999999, "quote_volume": 5537.618744, "trades": 88, "taker_buy_base": 14289.26, "taker_buy_quote": 2612.074191 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1828, "high": 0.1838, "low": 0.1828, "close": 0.1837, "volume": 37473.53, "close_time": 1770771599999, "quote_volume": 6868.315352, "trades": 116, "taker_buy_base": 13334.93, "taker_buy_quote": 2444.717444 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.1837, "high": 0.1844, "low": 0.1834, "close": 0.1841, "volume": 70761.47, "close_time": 1770775199999, "quote_volume": 13010.52457, "trades": 219, "taker_buy_base": 36575.69, "taker_buy_quote": 6725.718307 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.1841, "high": 0.1854, "low": 0.1841, "close": 0.1842, "volume": 77328.87, "close_time": 1770778799999, "quote_volume": 14278.489588, "trades": 211, "taker_buy_base": 28842.61, "taker_buy_quote": 5326.426696 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.1842, "high": 0.1848, "low": 0.182, "close": 0.1832, "volume": 79704.23, "close_time": 1770782399999, "quote_volume": 14610.49649, "trades": 225, "taker_buy_base": 42272.9, "taker_buy_quote": 7752.590659 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.1831, "high": 0.1833, "low": 0.1799, "close": 0.1805, "volume": 53809.45, "close_time": 1770785999999, "quote_volume": 9765.164909, "trades": 209, "taker_buy_base": 16685.1, "taker_buy_quote": 3028.410548 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.1807, "high": 0.1812, "low": 0.1788, "close": 0.1791, "volume": 26451.96, "close_time": 1770789599999, "quote_volume": 4760.257099, "trades": 142, "taker_buy_base": 14380.78, "taker_buy_quote": 2583.244627 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.1791, "high": 0.1794, "low": 0.1762, "close": 0.1766, "volume": 115892.5, "close_time": 1770793199999, "quote_volume": 20582.850814, "trades": 413, "taker_buy_base": 47513.3, "taker_buy_quote": 8437.875955 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.1766, "high": 0.1783, "low": 0.1759, "close": 0.1771, "volume": 146687.78, "close_time": 1770796799999, "quote_volume": 26024.427409, "trades": 339, "taker_buy_base": 61255.09, "taker_buy_quote": 10855.863954 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.1771, "high": 0.1771, "low": 0.1759, "close": 0.1766, "volume": 273421.73, "close_time": 1770800399999, "quote_volume": 48185.08782, "trades": 395, "taker_buy_base": 179975.71, "taker_buy_quote": 31715.351355 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.1768, "high": 0.1769, "low": 0.1756, "close": 0.1758, "volume": 112753.97, "close_time": 1770803999999, "quote_volume": 19870.969053, "trades": 274, "taker_buy_base": 88006.1, "taker_buy_quote": 15507.672565 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.1759, "high": 0.176, "low": 0.1746, "close": 0.1752, "volume": 97676.88, "close_time": 1770807599999, "quote_volume": 17125.182872, "trades": 318, "taker_buy_base": 49670.85, "taker_buy_quote": 8710.274655 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.1755, "high": 0.1771, "low": 0.1753, "close": 0.1767, "volume": 53022.66, "close_time": 1770811199999, "quote_volume": 9343.488951, "trades": 161, "taker_buy_base": 23465.14, "taker_buy_quote": 4133.717961 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.1768, "high": 0.1776, "low": 0.1763, "close": 0.177, "volume": 76939.38, "close_time": 1770814799999, "quote_volume": 13610.593663, "trades": 208, "taker_buy_base": 45074.94, "taker_buy_quote": 7973.276063 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.1769, "high": 0.1797, "low": 0.1763, "close": 0.1796, "volume": 256450.26, "close_time": 1770818399999, "quote_volume": 45610.812736, "trades": 899, "taker_buy_base": 103270.11, "taker_buy_quote": 18356.304657 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.1799, "high": 0.1865, "low": 0.1756, "close": 0.1758, "volume": 289306.31, "close_time": 1770821999999, "quote_volume": 52521.09538, "trades": 1043, "taker_buy_base": 130420.18, "taker_buy_quote": 23703.36733 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.1759, "high": 0.1768, "low": 0.1732, "close": 0.1752, "volume": 107073.66, "close_time": 1770825599999, "quote_volume": 18718.120487, "trades": 517, "taker_buy_base": 52351.31, "taker_buy_quote": 9155.546243 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.1753, "high": 0.1786, "low": 0.1742, "close": 0.1744, "volume": 123051.99, "close_time": 1770829199999, "quote_volume": 21684.801811, "trades": 424, "taker_buy_base": 51293.31, "taker_buy_quote": 9046.694357 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.1742, "high": 0.1779, "low": 0.1737, "close": 0.1763, "volume": 80797.29, "close_time": 1770832799999, "quote_volume": 14266.17795, "trades": 301, "taker_buy_base": 40876.84, "taker_buy_quote": 7224.264156 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.1762, "high": 0.1791, "low": 0.1748, "close": 0.1781, "volume": 185264.38, "close_time": 1770836399999, "quote_volume": 32833.930497, "trades": 569, "taker_buy_base": 101250.91, "taker_buy_quote": 17972.331765 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.1783, "high": 0.1792, "low": 0.1766, "close": 0.1771, "volume": 159682.83, "close_time": 1770839999999, "quote_volume": 28395.817432, "trades": 487, "taker_buy_base": 65314.08, "taker_buy_quote": 11610.788119 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1771, "high": 0.1793, "low": 0.1758, "close": 0.1788, "volume": 156683.69, "close_time": 1770843599999, "quote_volume": 27782.948243, "trades": 352, "taker_buy_base": 74700.31, "taker_buy_quote": 13225.659941 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.1789, "high": 0.1816, "low": 0.1785, "close": 0.1805, "volume": 177215.34, "close_time": 1770847199999, "quote_volume": 31965.046558, "trades": 464, "taker_buy_base": 129664.84, "taker_buy_quote": 23397.518292 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.1806, "high": 0.1811, "low": 0.1784, "close": 0.1788, "volume": 74751.21, "close_time": 1770850799999, "quote_volume": 13488.011767, "trades": 292, "taker_buy_base": 34419.3, "taker_buy_quote": 6210.633564 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.1784, "high": 0.1792, "low": 0.1766, "close": 0.1777, "volume": 85638.21, "close_time": 1770854399999, "quote_volume": 15195.570329, "trades": 247, "taker_buy_base": 26575.64, "taker_buy_quote": 4715.246649 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1781, "high": 0.1802, "low": 0.1779, "close": 0.1793, "volume": 72335.72, "close_time": 1770857999999, "quote_volume": 12961.044115, "trades": 263, "taker_buy_base": 32003.63, "taker_buy_quote": 5737.009358 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.1793, "high": 0.1806, "low": 0.1793, "close": 0.1796, "volume": 51913.21, "close_time": 1770861599999, "quote_volume": 9342.787756, "trades": 167, "taker_buy_base": 27194.45, "taker_buy_quote": 4895.358154 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.1795, "high": 0.1811, "low": 0.179, "close": 0.18, "volume": 47548.62, "close_time": 1770865199999, "quote_volume": 8561.261706, "trades": 178, "taker_buy_base": 24860.76, "taker_buy_quote": 4474.058228 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.1799, "high": 0.181, "low": 0.1798, "close": 0.1809, "volume": 70962.84, "close_time": 1770868799999, "quote_volume": 12810.237104, "trades": 207, "taker_buy_base": 37494.11, "taker_buy_quote": 6768.9113 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.1808, "high": 0.1819, "low": 0.18, "close": 0.181, "volume": 68930.43, "close_time": 1770872399999, "quote_volume": 12479.800254, "trades": 240, "taker_buy_base": 37806.72, "taker_buy_quote": 6846.452286 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.1811, "high": 0.1825, "low": 0.1799, "close": 0.1824, "volume": 131384.49, "close_time": 1770875999999, "quote_volume": 23777.897243, "trades": 317, "taker_buy_base": 60169.03, "taker_buy_quote": 10910.143858 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.1823, "high": 0.1839, "low": 0.1821, "close": 0.1829, "volume": 33370.03, "close_time": 1770879599999, "quote_volume": 6108.523736, "trades": 198, "taker_buy_base": 17282.62, "taker_buy_quote": 3166.252715 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.1831, "high": 0.1844, "low": 0.1823, "close": 0.1841, "volume": 88641.11, "close_time": 1770883199999, "quote_volume": 16258.854568, "trades": 287, "taker_buy_base": 38278.91, "taker_buy_quote": 7015.873363 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.1844, "high": 0.1845, "low": 0.1821, "close": 0.1833, "volume": 67508.74, "close_time": 1770886799999, "quote_volume": 12380.865055, "trades": 252, "taker_buy_base": 31657.77, "taker_buy_quote": 5805.893854 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.1829, "high": 0.1843, "low": 0.1824, "close": 0.1836, "volume": 75236.74, "close_time": 1770890399999, "quote_volume": 13790.032294, "trades": 255, "taker_buy_base": 39729.87, "taker_buy_quote": 7285.248141 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.1837, "high": 0.1846, "low": 0.1827, "close": 0.1845, "volume": 89432.73, "close_time": 1770893999999, "quote_volume": 16402.829989, "trades": 268, "taker_buy_base": 42914.14, "taker_buy_quote": 7868.313999 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.1844, "high": 0.1859, "low": 0.1836, "close": 0.1844, "volume": 94799.83, "close_time": 1770897599999, "quote_volume": 17532.499436, "trades": 298, "taker_buy_base": 45726.28, "taker_buy_quote": 8462.718791 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.1845, "high": 0.1845, "low": 0.1815, "close": 0.1818, "volume": 60375.09, "close_time": 1770901199999, "quote_volume": 11047.270457, "trades": 279, "taker_buy_base": 25297.09, "taker_buy_quote": 4625.979455 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.1818, "high": 0.182, "low": 0.1795, "close": 0.1818, "volume": 104164.79, "close_time": 1770904799999, "quote_volume": 18832.34074, "trades": 277, "taker_buy_base": 63494.07, "taker_buy_quote": 11487.50435 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.1819, "high": 0.182, "low": 0.1797, "close": 0.181, "volume": 168059.59, "close_time": 1770908399999, "quote_volume": 30387.131717, "trades": 420, "taker_buy_base": 70944.49, "taker_buy_quote": 12830.427564 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.1811, "high": 0.183, "low": 0.179, "close": 0.1792, "volume": 217445.99, "close_time": 1770911999999, "quote_volume": 39282.000267, "trades": 550, "taker_buy_base": 105424.61, "taker_buy_quote": 19085.93756 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.1792, "high": 0.18, "low": 0.1757, "close": 0.1768, "volume": 270217.33, "close_time": 1770915599999, "quote_volume": 47932.114053, "trades": 794, "taker_buy_base": 126694.35, "taker_buy_quote": 22482.143689 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.1768, "high": 0.1793, "low": 0.1763, "close": 0.1771, "volume": 157184.03, "close_time": 1770919199999, "quote_volume": 27957.850493, "trades": 494, "taker_buy_base": 67377.87, "taker_buy_quote": 11995.358133 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.1768, "high": 0.1791, "low": 0.1768, "close": 0.1784, "volume": 109975.11, "close_time": 1770922799999, "quote_volume": 19568.006585, "trades": 341, "taker_buy_base": 47990.48, "taker_buy_quote": 8543.193743 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.1787, "high": 0.1833, "low": 0.1781, "close": 0.1803, "volume": 99078.3, "close_time": 1770926399999, "quote_volume": 17851.835659, "trades": 394, "taker_buy_base": 29495.3, "taker_buy_quote": 5331.693468 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.1805, "high": 0.1808, "low": 0.1781, "close": 0.1786, "volume": 64143.39, "close_time": 1770929999999, "quote_volume": 11514.040428, "trades": 242, "taker_buy_base": 32320.01, "taker_buy_quote": 5803.516811 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.1788, "high": 0.18, "low": 0.1788, "close": 0.1797, "volume": 84744.3, "close_time": 1770933599999, "quote_volume": 15196.068634, "trades": 211, "taker_buy_base": 47885.47, "taker_buy_quote": 8585.897714 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.1795, "high": 0.1822, "low": 0.1792, "close": 0.182, "volume": 30048.65, "close_time": 1770937199999, "quote_volume": 5407.591872, "trades": 132, "taker_buy_base": 13560.72, "taker_buy_quote": 2436.109673 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.182, "high": 0.1833, "low": 0.1819, "close": 0.1825, "volume": 44871.24, "close_time": 1770940799999, "quote_volume": 8208.885482, "trades": 205, "taker_buy_base": 29255.7, "taker_buy_quote": 5350.875698 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1824, "high": 0.1836, "low": 0.1807, "close": 0.1813, "volume": 64498.01, "close_time": 1770944399999, "quote_volume": 11731.591764, "trades": 272, "taker_buy_base": 29707.86, "taker_buy_quote": 5404.544682 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.1813, "high": 0.1824, "low": 0.1809, "close": 0.181, "volume": 105037.52, "close_time": 1770947999999, "quote_volume": 19095.554739, "trades": 210, "taker_buy_base": 78769.77, "taker_buy_quote": 14332.044527 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.1814, "high": 0.1818, "low": 0.1808, "close": 0.1816, "volume": 74803.49, "close_time": 1770951599999, "quote_volume": 13565.391859, "trades": 177, "taker_buy_base": 27592.8, "taker_buy_quote": 5005.824273 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.1815, "high": 0.1816, "low": 0.1803, "close": 0.1804, "volume": 51036.64, "close_time": 1770955199999, "quote_volume": 9237.823424, "trades": 182, "taker_buy_base": 26060.5, "taker_buy_quote": 4717.939308 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1804, "high": 0.1804, "low": 0.1795, "close": 0.1799, "volume": 19161.17, "close_time": 1770958799999, "quote_volume": 3448.887245, "trades": 87, "taker_buy_base": 7004.36, "taker_buy_quote": 1260.530545 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.1799, "high": 0.1804, "low": 0.1791, "close": 0.1795, "volume": 23988.36, "close_time": 1770962399999, "quote_volume": 4309.685829, "trades": 75, "taker_buy_base": 10188.65, "taker_buy_quote": 1829.678702 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.1795, "high": 0.1806, "low": 0.1785, "close": 0.1806, "volume": 202902.08, "close_time": 1770965999999, "quote_volume": 36351.081284, "trades": 156, "taker_buy_base": 116474.16, "taker_buy_quote": 20879.004593 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.1807, "high": 0.1816, "low": 0.1803, "close": 0.1806, "volume": 69605.53, "close_time": 1770969599999, "quote_volume": 12591.321508, "trades": 190, "taker_buy_base": 42286.57, "taker_buy_quote": 7650.930512 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1805, "high": 0.1831, "low": 0.1804, "close": 0.1825, "volume": 56241.84, "close_time": 1770973199999, "quote_volume": 10214.164512, "trades": 159, "taker_buy_base": 32483.12, "taker_buy_quote": 5908.779406 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.1823, "high": 0.1824, "low": 0.1816, "close": 0.1816, "volume": 43297.88, "close_time": 1770976799999, "quote_volume": 7873.703479, "trades": 134, "taker_buy_base": 13195.71, "taker_buy_quote": 2400.556246 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.1817, "high": 0.1827, "low": 0.1817, "close": 0.182, "volume": 39285.98, "close_time": 1770980399999, "quote_volume": 7163.304896, "trades": 136, "taker_buy_base": 20742.48, "taker_buy_quote": 3782.707722 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.1821, "high": 0.1821, "low": 0.181, "close": 0.1818, "volume": 41944.83, "close_time": 1770983999999, "quote_volume": 7611.876663, "trades": 128, "taker_buy_base": 14537.68, "taker_buy_quote": 2638.711475 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.1815, "high": 0.1817, "low": 0.1805, "close": 0.1813, "volume": 21337.88, "close_time": 1770987599999, "quote_volume": 3865.105738, "trades": 84, "taker_buy_base": 13989.14, "taker_buy_quote": 2534.759341 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.1814, "high": 0.1841, "low": 0.1811, "close": 0.1824, "volume": 107429.78, "close_time": 1770991199999, "quote_volume": 19606.076693, "trades": 265, "taker_buy_base": 45860.6, "taker_buy_quote": 8384.392012 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.1822, "high": 0.1853, "low": 0.1816, "close": 0.1833, "volume": 199487.42, "close_time": 1770994799999, "quote_volume": 36617.325392, "trades": 484, "taker_buy_base": 117989.35, "taker_buy_quote": 21671.266791 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.1837, "high": 0.1896, "low": 0.1835, "close": 0.1858, "volume": 204931.41, "close_time": 1770998399999, "quote_volume": 38239.87816, "trades": 766, "taker_buy_base": 107733.15, "taker_buy_quote": 20111.404224 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.1862, "high": 0.1896, "low": 0.1856, "close": 0.1887, "volume": 84140.95, "close_time": 1771001999999, "quote_volume": 15799.13493, "trades": 401, "taker_buy_base": 43570.59, "taker_buy_quote": 8175.797025 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.1887, "high": 0.1905, "low": 0.1876, "close": 0.1893, "volume": 91558.83, "close_time": 1771005599999, "quote_volume": 17343.514458, "trades": 377, "taker_buy_base": 54875.59, "taker_buy_quote": 10400.448262 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.1891, "high": 0.1901, "low": 0.1882, "close": 0.1896, "volume": 59169.41, "close_time": 1771009199999, "quote_volume": 11190.24195, "trades": 197, "taker_buy_base": 28311.53, "taker_buy_quote": 5357.674947 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.1894, "high": 0.1903, "low": 0.1891, "close": 0.1897, "volume": 69740.34, "close_time": 1771012799999, "quote_volume": 13226.644196, "trades": 160, "taker_buy_base": 52038.13, "taker_buy_quote": 9870.129035 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.1895, "high": 0.1903, "low": 0.1895, "close": 0.1901, "volume": 33100.7, "close_time": 1771016399999, "quote_volume": 6286.540449, "trades": 114, "taker_buy_base": 15630.32, "taker_buy_quote": 2970.263784 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.1903, "high": 0.1916, "low": 0.1901, "close": 0.1911, "volume": 98337.93, "close_time": 1771019999999, "quote_volume": 18802.169603, "trades": 344, "taker_buy_base": 54681.91, "taker_buy_quote": 10454.930262 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.1911, "high": 0.1917, "low": 0.1894, "close": 0.1898, "volume": 82462.56, "close_time": 1771023599999, "quote_volume": 15759.383074, "trades": 166, "taker_buy_base": 24495.21, "taker_buy_quote": 4671.163803 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.1899, "high": 0.1902, "low": 0.1891, "close": 0.1892, "volume": 34178.25, "close_time": 1771027199999, "quote_volume": 6480.586435, "trades": 108, "taker_buy_base": 7231.03, "taker_buy_quote": 1371.325331 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1893, "high": 0.1911, "low": 0.1893, "close": 0.1907, "volume": 95541.08, "close_time": 1771030799999, "quote_volume": 18166.603767, "trades": 251, "taker_buy_base": 54791.08, "taker_buy_quote": 10410.227114 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.1906, "high": 0.1908, "low": 0.1901, "close": 0.1905, "volume": 22015.83, "close_time": 1771034399999, "quote_volume": 4191.69088, "trades": 104, "taker_buy_base": 16670.83, "taker_buy_quote": 3174.040563 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.1903, "high": 0.1909, "low": 0.1901, "close": 0.1906, "volume": 30766.01, "close_time": 1771037999999, "quote_volume": 5861.996646, "trades": 100, "taker_buy_base": 11419.91, "taker_buy_quote": 2175.378112 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.1906, "high": 0.1922, "low": 0.1906, "close": 0.1916, "volume": 42568.26, "close_time": 1771041599999, "quote_volume": 8146.034948, "trades": 202, "taker_buy_base": 27997.99, "taker_buy_quote": 5357.17206 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1916, "high": 0.1917, "low": 0.1909, "close": 0.1914, "volume": 9123.55, "close_time": 1771045199999, "quote_volume": 1745.826009, "trades": 51, "taker_buy_base": 4710.56, "taker_buy_quote": 901.615062 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.1911, "high": 0.1919, "low": 0.1906, "close": 0.1906, "volume": 54547.0, "close_time": 1771048799999, "quote_volume": 10406.701848, "trades": 86, "taker_buy_base": 35671.06, "taker_buy_quote": 6802.169116 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.1905, "high": 0.1907, "low": 0.1897, "close": 0.1902, "volume": 47227.12, "close_time": 1771052399999, "quote_volume": 8983.308365, "trades": 148, "taker_buy_base": 33659.05, "taker_buy_quote": 6403.544974 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.1903, "high": 0.1918, "low": 0.1902, "close": 0.1911, "volume": 63567.04, "close_time": 1771055999999, "quote_volume": 12155.593207, "trades": 169, "taker_buy_base": 26071.69, "taker_buy_quote": 4985.89871 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1912, "high": 0.1935, "low": 0.1912, "close": 0.1934, "volume": 157536.71, "close_time": 1771059599999, "quote_volume": 30366.37419, "trades": 472, "taker_buy_base": 100409.99, "taker_buy_quote": 19348.769797 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.1935, "high": 0.1936, "low": 0.1926, "close": 0.193, "volume": 67180.8, "close_time": 1771063199999, "quote_volume": 12973.258753, "trades": 203, "taker_buy_base": 24614.93, "taker_buy_quote": 4755.052408 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.1929, "high": 0.1929, "low": 0.1917, "close": 0.192, "volume": 57630.87, "close_time": 1771066799999, "quote_volume": 11072.634486, "trades": 211, "taker_buy_base": 25841.43, "taker_buy_quote": 4964.988926 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.1921, "high": 0.1945, "low": 0.192, "close": 0.1939, "volume": 99376.05, "close_time": 1771070399999, "quote_volume": 19220.466573, "trades": 373, "taker_buy_base": 56867.79, "taker_buy_quote": 11009.634628 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.194, "high": 0.1951, "low": 0.1932, "close": 0.1933, "volume": 109701.39, "close_time": 1771073999999, "quote_volume": 21285.844255, "trades": 371, "taker_buy_base": 45893.19, "taker_buy_quote": 8904.601907 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.1932, "high": 0.1935, "low": 0.1923, "close": 0.1931, "volume": 103989.62, "close_time": 1771077599999, "quote_volume": 20076.508081, "trades": 264, "taker_buy_base": 56910.46, "taker_buy_quote": 10990.383879 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.1933, "high": 0.1961, "low": 0.1933, "close": 0.1958, "volume": 41236.8, "close_time": 1771081199999, "quote_volume": 8013.516907, "trades": 196, "taker_buy_base": 20202.2, "taker_buy_quote": 3930.672394 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.1956, "high": 0.1962, "low": 0.1944, "close": 0.1961, "volume": 113209.79, "close_time": 1771084799999, "quote_volume": 22095.237978, "trades": 307, "taker_buy_base": 60792.45, "taker_buy_quote": 11863.733287 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1963, "high": 0.1982, "low": 0.1945, "close": 0.1978, "volume": 97531.42, "close_time": 1771088399999, "quote_volume": 19128.863205, "trades": 375, "taker_buy_base": 52194.16, "taker_buy_quote": 10232.186942 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.1979, "high": 0.1989, "low": 0.1962, "close": 0.1963, "volume": 67201.76, "close_time": 1771091999999, "quote_volume": 13266.983301, "trades": 287, "taker_buy_base": 27495.55, "taker_buy_quote": 5431.721026 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.1962, "high": 0.1981, "low": 0.1962, "close": 0.1978, "volume": 66423.88, "close_time": 1771095599999, "quote_volume": 13115.452077, "trades": 269, "taker_buy_base": 39891.99, "taker_buy_quote": 7874.186774 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.1979, "high": 0.2001, "low": 0.197, "close": 0.1998, "volume": 31837.09, "close_time": 1771099199999, "quote_volume": 6326.742964, "trades": 234, "taker_buy_base": 15374.64, "taker_buy_quote": 3055.248956 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1999, "high": 0.2007, "low": 0.1975, "close": 0.1987, "volume": 99555.54, "close_time": 1771102799999, "quote_volume": 19775.435953, "trades": 384, "taker_buy_base": 49218.36, "taker_buy_quote": 9780.482216 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.1987, "high": 0.1999, "low": 0.1972, "close": 0.1982, "volume": 158567.18, "close_time": 1771106399999, "quote_volume": 31471.71498, "trades": 444, "taker_buy_base": 76268.74, "taker_buy_quote": 15140.503969 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.1982, "high": 0.2004, "low": 0.1981, "close": 0.1989, "volume": 79398.91, "close_time": 1771109999999, "quote_volume": 15809.888673, "trades": 367, "taker_buy_base": 25260.35, "taker_buy_quote": 5030.227072 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.1988, "high": 0.1992, "low": 0.1971, "close": 0.1971, "volume": 63790.5, "close_time": 1771113599999, "quote_volume": 12622.40359, "trades": 232, "taker_buy_base": 37698.63, "taker_buy_quote": 7460.199984 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1971, "high": 0.1976, "low": 0.1954, "close": 0.1961, "volume": 157658.07, "close_time": 1771117199999, "quote_volume": 30945.505829, "trades": 409, "taker_buy_base": 63555.22, "taker_buy_quote": 12493.459022 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.1962, "high": 0.1973, "low": 0.1951, "close": 0.1963, "volume": 103308.62, "close_time": 1771120799999, "quote_volume": 20262.065975, "trades": 358, "taker_buy_base": 36607.12, "taker_buy_quote": 7188.846844 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.1963, "high": 0.1971, "low": 0.1942, "close": 0.1954, "volume": 175204.33, "close_time": 1771124399999, "quote_volume": 34279.639365, "trades": 449, "taker_buy_base": 58567.01, "taker_buy_quote": 11455.485351 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.1953, "high": 0.1958, "low": 0.1925, "close": 0.1957, "volume": 166636.22, "close_time": 1771127999999, "quote_volume": 32345.601822, "trades": 513, "taker_buy_base": 77219.51, "taker_buy_quote": 14998.893472 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.1956, "high": 0.1983, "low": 0.1954, "close": 0.1959, "volume": 116154.94, "close_time": 1771131599999, "quote_volume": 22804.23723, "trades": 427, "taker_buy_base": 84711.37, "taker_buy_quote": 16631.983865 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.1958, "high": 0.1976, "low": 0.1956, "close": 0.1969, "volume": 128268.16, "close_time": 1771135199999, "quote_volume": 25211.343973, "trades": 395, "taker_buy_base": 91049.16, "taker_buy_quote": 17890.216927 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.1969, "high": 0.1973, "low": 0.1958, "close": 0.1963, "volume": 102648.85, "close_time": 1771138799999, "quote_volume": 20190.627336, "trades": 286, "taker_buy_base": 29137.84, "taker_buy_quote": 5731.931275 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.1963, "high": 0.1983, "low": 0.1962, "close": 0.1975, "volume": 83120.09, "close_time": 1771142399999, "quote_volume": 16376.618914, "trades": 322, "taker_buy_base": 35208.09, "taker_buy_quote": 6935.289937 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1975, "high": 0.1981, "low": 0.1929, "close": 0.1944, "volume": 76388.04, "close_time": 1771145999999, "quote_volume": 14885.494586, "trades": 328, "taker_buy_base": 36630.35, "taker_buy_quote": 7144.218166 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.1943, "high": 0.1955, "low": 0.1939, "close": 0.1951, "volume": 62292.27, "close_time": 1771149599999, "quote_volume": 12136.350186, "trades": 192, "taker_buy_base": 27710.42, "taker_buy_quote": 5399.706234 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.1949, "high": 0.1949, "low": 0.1929, "close": 0.1943, "volume": 105072.38, "close_time": 1771153199999, "quote_volume": 20363.651356, "trades": 280, "taker_buy_base": 46378.28, "taker_buy_quote": 8990.987989 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.1942, "high": 0.1945, "low": 0.1939, "close": 0.1942, "volume": 72953.13, "close_time": 1771156799999, "quote_volume": 14163.56276, "trades": 211, "taker_buy_base": 41784.67, "taker_buy_quote": 8112.650842 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1942, "high": 0.1943, "low": 0.1883, "close": 0.1883, "volume": 208202.08, "close_time": 1771160399999, "quote_volume": 39917.747333, "trades": 695, "taker_buy_base": 99470.9, "taker_buy_quote": 19103.934805 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.1883, "high": 0.1901, "low": 0.1866, "close": 0.1875, "volume": 357957.69, "close_time": 1771163999999, "quote_volume": 67562.551612, "trades": 655, "taker_buy_base": 176958.49, "taker_buy_quote": 33429.426062 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.1875, "high": 0.1895, "low": 0.1873, "close": 0.1894, "volume": 104175.0, "close_time": 1771167599999, "quote_volume": 19624.252339, "trades": 341, "taker_buy_base": 45263.62, "taker_buy_quote": 8529.15538 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.1893, "high": 0.1898, "low": 0.1887, "close": 0.1893, "volume": 56958.62, "close_time": 1771171199999, "quote_volume": 10781.838763, "trades": 175, "taker_buy_base": 28262.64, "taker_buy_quote": 5350.592273 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.1891, "high": 0.19, "low": 0.188, "close": 0.1896, "volume": 114469.11, "close_time": 1771174799999, "quote_volume": 21662.808461, "trades": 290, "taker_buy_base": 49187.55, "taker_buy_quote": 9308.489395 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.1896, "high": 0.19, "low": 0.1855, "close": 0.1871, "volume": 163139.09, "close_time": 1771178399999, "quote_volume": 30604.446673, "trades": 633, "taker_buy_base": 63629.94, "taker_buy_quote": 11933.801217 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.187, "high": 0.188, "low": 0.1857, "close": 0.1862, "volume": 129684.9, "close_time": 1771181999999, "quote_volume": 24213.571718, "trades": 413, "taker_buy_base": 64487.82, "taker_buy_quote": 12039.639815 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.186, "high": 0.1872, "low": 0.1848, "close": 0.1864, "volume": 95549.35, "close_time": 1771185599999, "quote_volume": 17782.41676, "trades": 341, "taker_buy_base": 44160.55, "taker_buy_quote": 8222.966215 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1863, "high": 0.1883, "low": 0.1856, "close": 0.1879, "volume": 115019.58, "close_time": 1771189199999, "quote_volume": 21574.017454, "trades": 242, "taker_buy_base": 35989.1, "taker_buy_quote": 6745.237815 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.1878, "high": 0.1888, "low": 0.1877, "close": 0.1879, "volume": 83372.67, "close_time": 1771192799999, "quote_volume": 15683.254726, "trades": 219, "taker_buy_base": 32414.17, "taker_buy_quote": 6099.308906 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.1877, "high": 0.1887, "low": 0.1875, "close": 0.1886, "volume": 44460.67, "close_time": 1771196399999, "quote_volume": 8357.104463, "trades": 110, "taker_buy_base": 18710.83, "taker_buy_quote": 3517.617724 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.1883, "high": 0.1893, "low": 0.1867, "close": 0.1893, "volume": 65075.49, "close_time": 1771199999999, "quote_volume": 12233.110467, "trades": 185, "taker_buy_base": 22226.51, "taker_buy_quote": 4182.642482 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1893, "high": 0.1904, "low": 0.1887, "close": 0.1891, "volume": 63227.59, "close_time": 1771203599999, "quote_volume": 11969.818698, "trades": 231, "taker_buy_base": 24164.44, "taker_buy_quote": 4576.344564 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.1891, "high": 0.1899, "low": 0.1879, "close": 0.1887, "volume": 48154.28, "close_time": 1771207199999, "quote_volume": 9103.664305, "trades": 135, "taker_buy_base": 24956.22, "taker_buy_quote": 4717.650934 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.1883, "high": 0.189, "low": 0.1873, "close": 0.1875, "volume": 16506.77, "close_time": 1771210799999, "quote_volume": 3108.521893, "trades": 61, "taker_buy_base": 5797.62, "taker_buy_quote": 1091.7756 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.1878, "high": 0.1885, "low": 0.1875, "close": 0.1883, "volume": 56097.83, "close_time": 1771214399999, "quote_volume": 10537.16847, "trades": 144, "taker_buy_base": 19307.49, "taker_buy_quote": 3628.707734 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.1882, "high": 0.1898, "low": 0.1882, "close": 0.1897, "volume": 74166.1, "close_time": 1771217999999, "quote_volume": 14040.195132, "trades": 136, "taker_buy_base": 68122.02, "taker_buy_quote": 12897.61608 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.1899, "high": 0.1903, "low": 0.1864, "close": 0.1871, "volume": 107726.8, "close_time": 1771221599999, "quote_volume": 20227.188339, "trades": 276, "taker_buy_base": 59200.23, "taker_buy_quote": 11122.840902 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.187, "high": 0.1889, "low": 0.187, "close": 0.1883, "volume": 54069.03, "close_time": 1771225199999, "quote_volume": 10155.061582, "trades": 161, "taker_buy_base": 17604.21, "taker_buy_quote": 3307.922099 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.1883, "high": 0.1886, "low": 0.1873, "close": 0.1878, "volume": 72537.24, "close_time": 1771228799999, "quote_volume": 13635.455687, "trades": 191, "taker_buy_base": 36451.09, "taker_buy_quote": 6853.538124 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1877, "high": 0.1889, "low": 0.1877, "close": 0.1884, "volume": 77287.51, "close_time": 1771232399999, "quote_volume": 14552.332739, "trades": 197, "taker_buy_base": 36776.14, "taker_buy_quote": 6924.324024 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.1883, "high": 0.1898, "low": 0.1883, "close": 0.1895, "volume": 61091.06, "close_time": 1771235999999, "quote_volume": 11553.974028, "trades": 139, "taker_buy_base": 34702.4, "taker_buy_quote": 6563.142603 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.1894, "high": 0.1896, "low": 0.1882, "close": 0.1882, "volume": 47451.34, "close_time": 1771239599999, "quote_volume": 8960.950912, "trades": 116, "taker_buy_base": 16593.58, "taker_buy_quote": 3133.620166 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.1884, "high": 0.1886, "low": 0.1855, "close": 0.1883, "volume": 75904.65, "close_time": 1771243199999, "quote_volume": 14191.65184, "trades": 255, "taker_buy_base": 32798.06, "taker_buy_quote": 6138.165703 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.1881, "high": 0.1914, "low": 0.1875, "close": 0.1912, "volume": 154899.45, "close_time": 1771246799999, "quote_volume": 29395.206926, "trades": 388, "taker_buy_base": 103203.74, "taker_buy_quote": 19604.994296 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.1913, "high": 0.1922, "low": 0.1875, "close": 0.1879, "volume": 139009.53, "close_time": 1771250399999, "quote_volume": 26446.208602, "trades": 457, "taker_buy_base": 59755.25, "taker_buy_quote": 11380.824027 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.1877, "high": 0.1897, "low": 0.1865, "close": 0.1889, "volume": 195560.38, "close_time": 1771253999999, "quote_volume": 36805.066325, "trades": 382, "taker_buy_base": 98789.91, "taker_buy_quote": 18602.551926 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.1887, "high": 0.1898, "low": 0.1843, "close": 0.1852, "volume": 164689.98, "close_time": 1771257599999, "quote_volume": 30747.595602, "trades": 476, "taker_buy_base": 72819.85, "taker_buy_quote": 13609.295789 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1852, "high": 0.1872, "low": 0.1849, "close": 0.1865, "volume": 210508.03, "close_time": 1771261199999, "quote_volume": 39164.511939, "trades": 630, "taker_buy_base": 82968.25, "taker_buy_quote": 15420.980514 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.1864, "high": 0.1874, "low": 0.1855, "close": 0.1866, "volume": 149932.38, "close_time": 1771264799999, "quote_volume": 27974.411042, "trades": 294, "taker_buy_base": 95913.29, "taker_buy_quote": 17901.383218 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.1868, "high": 0.1879, "low": 0.1867, "close": 0.1867, "volume": 57777.21, "close_time": 1771268399999, "quote_volume": 10812.024073, "trades": 160, "taker_buy_base": 28224.22, "taker_buy_quote": 5281.404767 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.1867, "high": 0.1883, "low": 0.1862, "close": 0.1878, "volume": 43444.6, "close_time": 1771271999999, "quote_volume": 8144.282823, "trades": 119, "taker_buy_base": 16916.81, "taker_buy_quote": 3170.751971 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1877, "high": 0.1896, "low": 0.1872, "close": 0.1892, "volume": 107796.16, "close_time": 1771275599999, "quote_volume": 20297.91011, "trades": 228, "taker_buy_base": 71121.09, "taker_buy_quote": 13398.456199 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.1892, "high": 0.1912, "low": 0.1886, "close": 0.191, "volume": 82227.84, "close_time": 1771279199999, "quote_volume": 15590.108887, "trades": 310, "taker_buy_base": 31948.2, "taker_buy_quote": 6062.052883 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.1911, "high": 0.1914, "low": 0.1897, "close": 0.19, "volume": 80370.01, "close_time": 1771282799999, "quote_volume": 15318.534075, "trades": 308, "taker_buy_base": 29869.57, "taker_buy_quote": 5700.106934 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.19, "high": 0.1907, "low": 0.1897, "close": 0.1903, "volume": 67923.85, "close_time": 1771286399999, "quote_volume": 12917.132313, "trades": 255, "taker_buy_base": 47412.65, "taker_buy_quote": 9016.31822 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1904, "high": 0.1905, "low": 0.1891, "close": 0.1891, "volume": 47893.15, "close_time": 1771289999999, "quote_volume": 9089.823361, "trades": 146, "taker_buy_base": 21746.92, "taker_buy_quote": 4127.687343 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.1892, "high": 0.1898, "low": 0.1884, "close": 0.1884, "volume": 33225.87, "close_time": 1771293599999, "quote_volume": 6290.676256, "trades": 99, "taker_buy_base": 17179.45, "taker_buy_quote": 3252.736586 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.1884, "high": 0.1904, "low": 0.1874, "close": 0.1899, "volume": 30216.94, "close_time": 1771297199999, "quote_volume": 5711.30671, "trades": 234, "taker_buy_base": 14752.15, "taker_buy_quote": 2793.602725 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.1899, "high": 0.1899, "low": 0.1888, "close": 0.189, "volume": 31953.6, "close_time": 1771300799999, "quote_volume": 6049.195657, "trades": 229, "taker_buy_base": 19550.98, "taker_buy_quote": 3701.87398 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.189, "high": 0.1899, "low": 0.1883, "close": 0.1889, "volume": 26071.02, "close_time": 1771304399999, "quote_volume": 4929.364274, "trades": 191, "taker_buy_base": 18941.1, "taker_buy_quote": 3581.74271 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.189, "high": 0.189, "low": 0.1864, "close": 0.1878, "volume": 35774.21, "close_time": 1771307999999, "quote_volume": 6715.06988, "trades": 285, "taker_buy_base": 13639.83, "taker_buy_quote": 2559.464101 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.1878, "high": 0.1888, "low": 0.1878, "close": 0.1885, "volume": 30478.83, "close_time": 1771311599999, "quote_volume": 5745.097002, "trades": 148, "taker_buy_base": 19892.7, "taker_buy_quote": 3750.515768 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.1884, "high": 0.1891, "low": 0.1881, "close": 0.1884, "volume": 15863.4, "close_time": 1771315199999, "quote_volume": 2994.228124, "trades": 87, "taker_buy_base": 10357.43, "taker_buy_quote": 1955.277486 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1884, "high": 0.1893, "low": 0.1873, "close": 0.1874, "volume": 63770.34, "close_time": 1771318799999, "quote_volume": 12017.071563, "trades": 377, "taker_buy_base": 37108.72, "taker_buy_quote": 6999.600594 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.1874, "high": 0.1878, "low": 0.1867, "close": 0.1876, "volume": 83561.88, "close_time": 1771322399999, "quote_volume": 15648.640869, "trades": 425, "taker_buy_base": 43785.02, "taker_buy_quote": 8200.279018 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.1874, "high": 0.1879, "low": 0.1856, "close": 0.1864, "volume": 836935.96, "close_time": 1771325999999, "quote_volume": 156112.735914, "trades": 1725, "taker_buy_base": 466228.94, "taker_buy_quote": 86935.84442 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.1864, "high": 0.1881, "low": 0.1864, "close": 0.1874, "volume": 46865.29, "close_time": 1771329599999, "quote_volume": 8773.495397, "trades": 166, "taker_buy_base": 32952.72, "taker_buy_quote": 6170.471347 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.1874, "high": 0.1887, "low": 0.1871, "close": 0.1871, "volume": 79172.6, "close_time": 1771333199999, "quote_volume": 14884.079188, "trades": 212, "taker_buy_base": 54864.81, "taker_buy_quote": 10314.688656 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.1872, "high": 0.1893, "low": 0.1867, "close": 0.189, "volume": 109273.93, "close_time": 1771336799999, "quote_volume": 20533.024202, "trades": 273, "taker_buy_base": 62931.94, "taker_buy_quote": 11842.049928 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.1884, "high": 0.1892, "low": 0.1842, "close": 0.1847, "volume": 251875.76, "close_time": 1771340399999, "quote_volume": 46966.556301, "trades": 645, "taker_buy_base": 111479.85, "taker_buy_quote": 20795.29897 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.1846, "high": 0.1868, "low": 0.1838, "close": 0.1867, "volume": 86406.03, "close_time": 1771343999999, "quote_volume": 16041.783072, "trades": 314, "taker_buy_base": 50736.05, "taker_buy_quote": 9424.8605 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.1865, "high": 0.1898, "low": 0.1865, "close": 0.1872, "volume": 94277.73, "close_time": 1771347599999, "quote_volume": 17766.806356, "trades": 367, "taker_buy_base": 45004.54, "taker_buy_quote": 8488.849652 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.1871, "high": 0.1874, "low": 0.1845, "close": 0.1858, "volume": 67857.85, "close_time": 1771351199999, "quote_volume": 12605.094021, "trades": 266, "taker_buy_base": 39598.12, "taker_buy_quote": 7353.398947 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.1854, "high": 0.1901, "low": 0.1854, "close": 0.1888, "volume": 174269.83, "close_time": 1771354799999, "quote_volume": 32879.573367, "trades": 417, "taker_buy_base": 92141.29, "taker_buy_quote": 17392.790615 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.1889, "high": 0.189, "low": 0.1871, "close": 0.1875, "volume": 65791.55, "close_time": 1771358399999, "quote_volume": 12374.550994, "trades": 208, "taker_buy_base": 23680.46, "taker_buy_quote": 4450.880684 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1872, "high": 0.1876, "low": 0.186, "close": 0.1867, "volume": 42993.55, "close_time": 1771361999999, "quote_volume": 8036.537577, "trades": 120, "taker_buy_base": 17575.49, "taker_buy_quote": 3284.35131 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.1867, "high": 0.1875, "low": 0.1865, "close": 0.1872, "volume": 32496.18, "close_time": 1771365599999, "quote_volume": 6071.266321, "trades": 74, "taker_buy_base": 13368.21, "taker_buy_quote": 2497.769594 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.1872, "high": 0.1873, "low": 0.1863, "close": 0.1867, "volume": 26255.7, "close_time": 1771369199999, "quote_volume": 4909.996911, "trades": 57, "taker_buy_base": 14587.38, "taker_buy_quote": 2728.149257 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.1866, "high": 0.1871, "low": 0.1864, "close": 0.1869, "volume": 27184.07, "close_time": 1771372799999, "quote_volume": 5076.701542, "trades": 70, "taker_buy_base": 6569.09, "taker_buy_quote": 1227.040436 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1868, "high": 0.1872, "low": 0.1861, "close": 0.1862, "volume": 42020.16, "close_time": 1771376399999, "quote_volume": 7841.562382, "trades": 128, "taker_buy_base": 14884.16, "taker_buy_quote": 2778.38064 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.1862, "high": 0.1865, "low": 0.1854, "close": 0.1862, "volume": 125198.53, "close_time": 1771379999999, "quote_volume": 23282.236851, "trades": 283, "taker_buy_base": 32023.31, "taker_buy_quote": 5955.454576 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.1862, "high": 0.1874, "low": 0.1861, "close": 0.1872, "volume": 31827.95, "close_time": 1771383599999, "quote_volume": 5943.485452, "trades": 102, "taker_buy_base": 12377.79, "taker_buy_quote": 2311.89595 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.1873, "high": 0.188, "low": 0.187, "close": 0.1878, "volume": 32621.68, "close_time": 1771387199999, "quote_volume": 6123.058126, "trades": 112, "taker_buy_base": 15984.74, "taker_buy_quote": 3002.096933 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1878, "high": 0.188, "low": 0.1873, "close": 0.1875, "volume": 38202.43, "close_time": 1771390799999, "quote_volume": 7166.243491, "trades": 118, "taker_buy_base": 21619.85, "taker_buy_quote": 4056.665225 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.1876, "high": 0.1881, "low": 0.1873, "close": 0.1879, "volume": 31541.46, "close_time": 1771394399999, "quote_volume": 5919.422227, "trades": 105, "taker_buy_base": 11889.26, "taker_buy_quote": 2231.854672 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.1879, "high": 0.1884, "low": 0.1876, "close": 0.1877, "volume": 41553.57, "close_time": 1771397999999, "quote_volume": 7812.188332, "trades": 171, "taker_buy_base": 12341.6, "taker_buy_quote": 2320.598072 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.1877, "high": 0.1895, "low": 0.1877, "close": 0.1888, "volume": 51249.37, "close_time": 1771401599999, "quote_volume": 9656.487882, "trades": 217, "taker_buy_base": 26923.03, "taker_buy_quote": 5076.123006 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.189, "high": 0.1895, "low": 0.1881, "close": 0.1881, "volume": 119273.49, "close_time": 1771405199999, "quote_volume": 22548.72223, "trades": 265, "taker_buy_base": 73740.74, "taker_buy_quote": 13947.103184 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.1882, "high": 0.1887, "low": 0.188, "close": 0.1884, "volume": 35382.26, "close_time": 1771408799999, "quote_volume": 6663.069114, "trades": 117, "taker_buy_base": 24695.29, "taker_buy_quote": 4651.081553 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.1885, "high": 0.1889, "low": 0.1874, "close": 0.1875, "volume": 61717.49, "close_time": 1771412399999, "quote_volume": 11600.783935, "trades": 127, "taker_buy_base": 10703.57, "taker_buy_quote": 2012.903394 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.1874, "high": 0.1874, "low": 0.1854, "close": 0.1865, "volume": 51178.99, "close_time": 1771415999999, "quote_volume": 9523.512583, "trades": 97, "taker_buy_base": 10511.12, "taker_buy_quote": 1962.99631 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1866, "high": 0.1869, "low": 0.185, "close": 0.1858, "volume": 76464.1, "close_time": 1771419599999, "quote_volume": 14209.505111, "trades": 143, "taker_buy_base": 42833.02, "taker_buy_quote": 7961.733961 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.1859, "high": 0.186, "low": 0.1834, "close": 0.1842, "volume": 53635.0, "close_time": 1771423199999, "quote_volume": 9916.741682, "trades": 190, "taker_buy_base": 39403.97, "taker_buy_quote": 7288.592015 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.1841, "high": 0.1851, "low": 0.183, "close": 0.1848, "volume": 184198.35, "close_time": 1771426799999, "quote_volume": 33925.084261, "trades": 449, "taker_buy_base": 119411.23, "taker_buy_quote": 21995.049513 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.1847, "high": 0.1888, "low": 0.1846, "close": 0.1864, "volume": 198734.59, "close_time": 1771430399999, "quote_volume": 37075.062493, "trades": 574, "taker_buy_base": 85566.76, "taker_buy_quote": 15968.973428 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.1866, "high": 0.1867, "low": 0.1838, "close": 0.1842, "volume": 54831.27, "close_time": 1771433999999, "quote_volume": 10149.130952, "trades": 169, "taker_buy_base": 18524.16, "taker_buy_quote": 3422.937546 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.1843, "high": 0.1863, "low": 0.1721, "close": 0.1787, "volume": 2229202.97, "close_time": 1771437599999, "quote_volume": 399419.864131, "trades": 3410, "taker_buy_base": 1271990.49, "taker_buy_quote": 228141.00965 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.1785, "high": 0.1789, "low": 0.1745, "close": 0.1749, "volume": 302242.76, "close_time": 1771441199999, "quote_volume": 53509.734735, "trades": 598, "taker_buy_base": 111193.45, "taker_buy_quote": 19705.595725 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.1748, "high": 0.1757, "low": 0.1719, "close": 0.173, "volume": 323954.17, "close_time": 1771444799999, "quote_volume": 56260.065646, "trades": 556, "taker_buy_base": 143720.8, "taker_buy_quote": 24992.173448 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.173, "high": 0.1744, "low": 0.171, "close": 0.1716, "volume": 400833.05, "close_time": 1771448399999, "quote_volume": 69240.190946, "trades": 648, "taker_buy_base": 191210.06, "taker_buy_quote": 33117.659507 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.1716, "high": 0.1716, "low": 0.1667, "close": 0.1672, "volume": 405331.09, "close_time": 1771451999999, "quote_volume": 68593.132357, "trades": 739, "taker_buy_base": 148161.92, "taker_buy_quote": 25131.07818 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.1673, "high": 0.1682, "low": 0.1654, "close": 0.1669, "volume": 555343.19, "close_time": 1771455599999, "quote_volume": 92623.398427, "trades": 670, "taker_buy_base": 327243.64, "taker_buy_quote": 54576.965086 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.1671, "high": 0.1675, "low": 0.1649, "close": 0.1653, "volume": 188608.62, "close_time": 1771459199999, "quote_volume": 31348.304295, "trades": 306, "taker_buy_base": 84832.09, "taker_buy_quote": 14130.346906 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1655, "high": 0.1663, "low": 0.1626, "close": 0.1638, "volume": 371320.15, "close_time": 1771462799999, "quote_volume": 61107.567758, "trades": 498, "taker_buy_base": 201050.69, "taker_buy_quote": 33116.253662 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.1637, "high": 0.1652, "low": 0.1628, "close": 0.1645, "volume": 295239.75, "close_time": 1771466399999, "quote_volume": 48432.854486, "trades": 542, "taker_buy_base": 159621.04, "taker_buy_quote": 26182.640453 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.1646, "high": 0.1648, "low": 0.1596, "close": 0.1596, "volume": 401758.96, "close_time": 1771469999999, "quote_volume": 65040.672468, "trades": 687, "taker_buy_base": 117358.18, "taker_buy_quote": 19059.134668 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.1596, "high": 0.1608, "low": 0.1584, "close": 0.1602, "volume": 302140.14, "close_time": 1771473599999, "quote_volume": 48213.324649, "trades": 579, "taker_buy_base": 128402.67, "taker_buy_quote": 20503.033814 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1601, "high": 0.1601, "low": 0.1547, "close": 0.155, "volume": 568399.29, "close_time": 1771477199999, "quote_volume": 89243.605059, "trades": 988, "taker_buy_base": 252213.54, "taker_buy_quote": 39656.650849 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.155, "high": 0.1562, "low": 0.1515, "close": 0.1531, "volume": 764800.28, "close_time": 1771480799999, "quote_volume": 117299.709318, "trades": 1168, "taker_buy_base": 371098.67, "taker_buy_quote": 56916.281916 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.1533, "high": 0.1533, "low": 0.1496, "close": 0.1508, "volume": 811592.68, "close_time": 1771484399999, "quote_volume": 122903.953456, "trades": 1057, "taker_buy_base": 394852.08, "taker_buy_quote": 59781.701717 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.1507, "high": 0.151, "low": 0.1462, "close": 0.1466, "volume": 954297.67, "close_time": 1771487999999, "quote_volume": 141321.935487, "trades": 1193, "taker_buy_base": 552572.97, "taker_buy_quote": 81918.708485 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.1465, "high": 0.1467, "low": 0.1403, "close": 0.1419, "volume": 1523114.88, "close_time": 1771491599999, "quote_volume": 218287.097272, "trades": 1703, "taker_buy_base": 793343.34, "taker_buy_quote": 113707.446811 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.142, "high": 0.1469, "low": 0.1404, "close": 0.144, "volume": 1016278.66, "close_time": 1771495199999, "quote_volume": 146729.641397, "trades": 1171, "taker_buy_base": 632315.56, "taker_buy_quote": 91287.505067 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.1439, "high": 0.1451, "low": 0.1418, "close": 0.142, "volume": 615856.87, "close_time": 1771498799999, "quote_volume": 88292.274392, "trades": 717, "taker_buy_base": 427481.04, "taker_buy_quote": 61257.753362 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.142, "high": 0.1438, "low": 0.1408, "close": 0.1419, "volume": 684361.82, "close_time": 1771502399999, "quote_volume": 97306.246373, "trades": 693, "taker_buy_base": 338577.38, "taker_buy_quote": 48156.479086 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.1419, "high": 0.1446, "low": 0.1414, "close": 0.1428, "volume": 557135.33, "close_time": 1771505999999, "quote_volume": 79639.929726, "trades": 632, "taker_buy_base": 332541.56, "taker_buy_quote": 47514.019012 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.1427, "high": 0.1429, "low": 0.1381, "close": 0.1401, "volume": 1175131.97, "close_time": 1771509599999, "quote_volume": 164852.80848, "trades": 1409, "taker_buy_base": 587637.73, "taker_buy_quote": 82469.41871 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.14, "high": 0.1414, "low": 0.1365, "close": 0.1382, "volume": 1020349.49, "close_time": 1771513199999, "quote_volume": 141768.322848, "trades": 1308, "taker_buy_base": 559030.96, "taker_buy_quote": 77675.015341 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.1383, "high": 0.1412, "low": 0.1379, "close": 0.1394, "volume": 935731.93, "close_time": 1771516799999, "quote_volume": 130537.826484, "trades": 830, "taker_buy_base": 499404.4, "taker_buy_quote": 69781.946177 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.1396, "high": 0.1407, "low": 0.1377, "close": 0.1381, "volume": 527701.07, "close_time": 1771520399999, "quote_volume": 73417.319004, "trades": 733, "taker_buy_base": 235572.19, "taker_buy_quote": 32800.512903 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.1381, "high": 0.1389, "low": 0.1343, "close": 0.1364, "volume": 1018707.44, "close_time": 1771523999999, "quote_volume": 138819.108974, "trades": 1287, "taker_buy_base": 610073.11, "taker_buy_quote": 83113.029306 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.1361, "high": 0.1392, "low": 0.1358, "close": 0.1378, "volume": 484528.22, "close_time": 1771527599999, "quote_volume": 66677.518808, "trades": 690, "taker_buy_base": 262459.56, "taker_buy_quote": 36122.572136 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.1377, "high": 0.1389, "low": 0.1371, "close": 0.1386, "volume": 374923.92, "close_time": 1771531199999, "quote_volume": 51801.602073, "trades": 453, "taker_buy_base": 180005.47, "taker_buy_quote": 24868.835696 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.1385, "high": 0.1403, "low": 0.1377, "close": 0.1379, "volume": 217686.82, "close_time": 1771534799999, "quote_volume": 30336.032556, "trades": 453, "taker_buy_base": 97925.66, "taker_buy_quote": 13658.952081 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.138, "high": 0.1399, "low": 0.138, "close": 0.1383, "volume": 267772.25, "close_time": 1771538399999, "quote_volume": 37235.853907, "trades": 347, "taker_buy_base": 121489.75, "taker_buy_quote": 16888.862582 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.1382, "high": 0.1389, "low": 0.1368, "close": 0.1385, "volume": 242659.1, "close_time": 1771541999999, "quote_volume": 33472.454647, "trades": 269, "taker_buy_base": 146301.11, "taker_buy_quote": 20188.446011 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.1385, "high": 0.1397, "low": 0.1383, "close": 0.1396, "volume": 307871.27, "close_time": 1771545599999, "quote_volume": 42856.680299, "trades": 346, "taker_buy_base": 161399.73, "taker_buy_quote": 22474.075671 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1395, "high": 0.1398, "low": 0.1356, "close": 0.1369, "volume": 1017672.48, "close_time": 1771549199999, "quote_volume": 139873.606808, "trades": 1234, "taker_buy_base": 457789.04, "taker_buy_quote": 62996.177375 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.137, "high": 0.1383, "low": 0.1363, "close": 0.1378, "volume": 702481.98, "close_time": 1771552799999, "quote_volume": 96421.652933, "trades": 672, "taker_buy_base": 264500.3, "taker_buy_quote": 36314.487049 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.1379, "high": 0.14, "low": 0.1278, "close": 0.131, "volume": 1829021.9, "close_time": 1771556399999, "quote_volume": 244352.943684, "trades": 2383, "taker_buy_base": 729596.04, "taker_buy_quote": 97217.818641 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.1311, "high": 0.1322, "low": 0.1278, "close": 0.1295, "volume": 1640550.95, "close_time": 1771559999999, "quote_volume": 213453.43352, "trades": 1953, "taker_buy_base": 912515.71, "taker_buy_quote": 118832.723607 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.1294, "high": 0.1311, "low": 0.1278, "close": 0.1298, "volume": 383674.99, "close_time": 1771563599999, "quote_volume": 49534.787545, "trades": 604, "taker_buy_base": 177419.62, "taker_buy_quote": 22914.81371 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.1299, "high": 0.1325, "low": 0.1287, "close": 0.132, "volume": 384096.99, "close_time": 1771567199999, "quote_volume": 50136.044156, "trades": 548, "taker_buy_base": 215553.02, "taker_buy_quote": 28117.213946 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.132, "high": 0.1334, "low": 0.131, "close": 0.1333, "volume": 215430.2, "close_time": 1771570799999, "quote_volume": 28480.849437, "trades": 387, "taker_buy_base": 107286.19, "taker_buy_quote": 14179.159293 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.1334, "high": 0.1339, "low": 0.1297, "close": 0.1301, "volume": 540737.86, "close_time": 1771574399999, "quote_volume": 71138.815092, "trades": 523, "taker_buy_base": 240979.77, "taker_buy_quote": 31731.500927 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.13, "high": 0.1302, "low": 0.1285, "close": 0.129, "volume": 478612.98, "close_time": 1771577999999, "quote_volume": 61851.864037, "trades": 734, "taker_buy_base": 205077.1, "taker_buy_quote": 26521.058221 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.129, "high": 0.1313, "low": 0.128, "close": 0.1309, "volume": 308127.56, "close_time": 1771581599999, "quote_volume": 39825.848991, "trades": 463, "taker_buy_base": 163957.07, "taker_buy_quote": 21209.425153 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.1308, "high": 0.1321, "low": 0.1288, "close": 0.1293, "volume": 372414.79, "close_time": 1771585199999, "quote_volume": 48580.650325, "trades": 528, "taker_buy_base": 234510.22, "taker_buy_quote": 30584.855873 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.1294, "high": 0.1304, "low": 0.1261, "close": 0.1278, "volume": 554427.55, "close_time": 1771588799999, "quote_volume": 70838.218868, "trades": 963, "taker_buy_base": 269153.68, "taker_buy_quote": 34406.222455 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.1277, "high": 0.1278, "low": 0.1252, "close": 0.127, "volume": 816925.72, "close_time": 1771592399999, "quote_volume": 103537.574751, "trades": 781, "taker_buy_base": 349685.03, "taker_buy_quote": 44358.485743 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.1269, "high": 0.1271, "low": 0.1247, "close": 0.1271, "volume": 861767.49, "close_time": 1771595999999, "quote_volume": 108557.56026, "trades": 760, "taker_buy_base": 570030.51, "taker_buy_quote": 71842.806829 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.1271, "high": 0.1291, "low": 0.1268, "close": 0.1284, "volume": 357659.55, "close_time": 1771599599999, "quote_volume": 45786.680616, "trades": 421, "taker_buy_base": 172826.7, "taker_buy_quote": 22060.934513 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.1285, "high": 0.1345, "low": 0.1285, "close": 0.1329, "volume": 1076201.11, "close_time": 1771603199999, "quote_volume": 142543.975871, "trades": 1642, "taker_buy_base": 494891.82, "taker_buy_quote": 65532.139048 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.1331, "high": 0.1337, "low": 0.1297, "close": 0.1306, "volume": 885741.5, "close_time": 1771606799999, "quote_volume": 116215.273766, "trades": 1340, "taker_buy_base": 416713.77, "taker_buy_quote": 54694.384588 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.1306, "high": 0.1306, "low": 0.127, "close": 0.1297, "volume": 804067.78, "close_time": 1771610399999, "quote_volume": 103581.275467, "trades": 1146, "taker_buy_base": 425048.04, "taker_buy_quote": 54731.642924 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.1297, "high": 0.1298, "low": 0.1277, "close": 0.1281, "volume": 620349.92, "close_time": 1771613999999, "quote_volume": 79874.809068, "trades": 900, "taker_buy_base": 322332.4, "taker_buy_quote": 41510.81525 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.128, "high": 0.1287, "low": 0.1272, "close": 0.1286, "volume": 354372.76, "close_time": 1771617599999, "quote_volume": 45380.896084, "trades": 540, "taker_buy_base": 189712.35, "taker_buy_quote": 24278.974044 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.1285, "high": 0.129, "low": 0.1267, "close": 0.1279, "volume": 671610.76, "close_time": 1771621199999, "quote_volume": 85796.67291, "trades": 794, "taker_buy_base": 288456.6, "taker_buy_quote": 36952.575965 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.1276, "high": 0.1281, "low": 0.1272, "close": 0.1274, "volume": 142607.7, "close_time": 1771624799999, "quote_volume": 18206.493865, "trades": 259, "taker_buy_base": 57636.02, "taker_buy_quote": 7363.751411 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.1275, "high": 0.1279, "low": 0.1269, "close": 0.1274, "volume": 114253.28, "close_time": 1771628399999, "quote_volume": 14561.796298, "trades": 303, "taker_buy_base": 65916.3, "taker_buy_quote": 8401.041676 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.1273, "high": 0.1289, "low": 0.1271, "close": 0.1285, "volume": 68641.93, "close_time": 1771631999999, "quote_volume": 8793.089661, "trades": 122, "taker_buy_base": 47568.2, "taker_buy_quote": 6097.535661 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1288, "high": 0.1289, "low": 0.1273, "close": 0.1279, "volume": 99970.38, "close_time": 1771635599999, "quote_volume": 12789.849271, "trades": 162, "taker_buy_base": 57934.56, "taker_buy_quote": 7411.283034 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.1278, "high": 0.1303, "low": 0.1276, "close": 0.1297, "volume": 586467.0, "close_time": 1771639199999, "quote_volume": 76028.390265, "trades": 518, "taker_buy_base": 284800.91, "taker_buy_quote": 36877.092708 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.1295, "high": 0.1329, "low": 0.1293, "close": 0.1311, "volume": 643169.01, "close_time": 1771642799999, "quote_volume": 84516.03068, "trades": 691, "taker_buy_base": 346352.5, "taker_buy_quote": 45461.698556 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.1313, "high": 0.1316, "low": 0.1297, "close": 0.1309, "volume": 185044.78, "close_time": 1771646399999, "quote_volume": 24137.990617, "trades": 257, "taker_buy_base": 72711.16, "taker_buy_quote": 9494.232128 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1314, "high": 0.1321, "low": 0.1306, "close": 0.1314, "volume": 325322.27, "close_time": 1771649999999, "quote_volume": 42677.614428, "trades": 350, "taker_buy_base": 179136.45, "taker_buy_quote": 23497.930427 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.1312, "high": 0.1336, "low": 0.1312, "close": 0.1315, "volume": 662614.95, "close_time": 1771653599999, "quote_volume": 87757.484725, "trades": 429, "taker_buy_base": 466038.67, "taker_buy_quote": 61762.260814 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.1316, "high": 0.1323, "low": 0.1299, "close": 0.1303, "volume": 242436.57, "close_time": 1771657199999, "quote_volume": 31797.505202, "trades": 309, "taker_buy_base": 114217.55, "taker_buy_quote": 14977.809891 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.1304, "high": 0.132, "low": 0.1298, "close": 0.1317, "volume": 287136.15, "close_time": 1771660799999, "quote_volume": 37604.147063, "trades": 305, "taker_buy_base": 162981.24, "taker_buy_quote": 21320.77517 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1317, "high": 0.1329, "low": 0.1311, "close": 0.1326, "volume": 443114.35, "close_time": 1771664399999, "quote_volume": 58437.284545, "trades": 366, "taker_buy_base": 271183.22, "taker_buy_quote": 35770.848281 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.1327, "high": 0.1353, "low": 0.1326, "close": 0.133, "volume": 648530.16, "close_time": 1771667999999, "quote_volume": 86901.208743, "trades": 810, "taker_buy_base": 369463.99, "taker_buy_quote": 49509.41871 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.1331, "high": 0.1356, "low": 0.1328, "close": 0.133, "volume": 695009.91, "close_time": 1771671599999, "quote_volume": 92980.840731, "trades": 780, "taker_buy_base": 340570.84, "taker_buy_quote": 45629.04301 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.1329, "high": 0.1334, "low": 0.1311, "close": 0.1315, "volume": 417576.76, "close_time": 1771675199999, "quote_volume": 55289.627923, "trades": 485, "taker_buy_base": 183522.62, "taker_buy_quote": 24280.308214 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.1316, "high": 0.1321, "low": 0.1303, "close": 0.1307, "volume": 366679.56, "close_time": 1771678799999, "quote_volume": 48182.561148, "trades": 359, "taker_buy_base": 235641.62, "taker_buy_quote": 30973.231674 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.1307, "high": 0.1311, "low": 0.1299, "close": 0.1309, "volume": 261669.84, "close_time": 1771682399999, "quote_volume": 34145.08677, "trades": 304, "taker_buy_base": 166211.66, "taker_buy_quote": 21694.477162 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.1308, "high": 0.1313, "low": 0.1285, "close": 0.1294, "volume": 325549.27, "close_time": 1771685999999, "quote_volume": 42297.067552, "trades": 489, "taker_buy_base": 152022.47, "taker_buy_quote": 19777.941278 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.1295, "high": 0.1301, "low": 0.129, "close": 0.1301, "volume": 336223.78, "close_time": 1771689599999, "quote_volume": 43525.889939, "trades": 289, "taker_buy_base": 205340.89, "taker_buy_quote": 26581.586644 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.13, "high": 0.1301, "low": 0.1279, "close": 0.1281, "volume": 429511.81, "close_time": 1771693199999, "quote_volume": 55369.33888, "trades": 459, "taker_buy_base": 254134.25, "taker_buy_quote": 32761.426657 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.128, "high": 0.1287, "low": 0.1267, "close": 0.1282, "volume": 513703.46, "close_time": 1771696799999, "quote_volume": 65628.436638, "trades": 527, "taker_buy_base": 285156.87, "taker_buy_quote": 36441.061468 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.1284, "high": 0.1295, "low": 0.1284, "close": 0.1294, "volume": 177988.2, "close_time": 1771700399999, "quote_volume": 22966.038904, "trades": 251, "taker_buy_base": 116125.95, "taker_buy_quote": 14982.930103 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.1296, "high": 0.1296, "low": 0.1283, "close": 0.1285, "volume": 119157.31, "close_time": 1771703999999, "quote_volume": 15356.453137, "trades": 183, "taker_buy_base": 68057.12, "taker_buy_quote": 8776.444267 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.1285, "high": 0.1286, "low": 0.1275, "close": 0.1277, "volume": 515464.37, "close_time": 1771707599999, "quote_volume": 66139.296018, "trades": 379, "taker_buy_base": 395711.46, "taker_buy_quote": 50789.175986 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.1279, "high": 0.1295, "low": 0.1277, "close": 0.1294, "volume": 142308.04, "close_time": 1771711199999, "quote_volume": 18330.106523, "trades": 215, "taker_buy_base": 96826.4, "taker_buy_quote": 12467.823467 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.1292, "high": 0.1297, "low": 0.1278, "close": 0.1284, "volume": 142897.52, "close_time": 1771714799999, "quote_volume": 18368.238345, "trades": 151, "taker_buy_base": 66274.78, "taker_buy_quote": 8511.372546 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.1285, "high": 0.1293, "low": 0.1281, "close": 0.1285, "volume": 274883.98, "close_time": 1771718399999, "quote_volume": 35351.427714, "trades": 281, "taker_buy_base": 114718.94, "taker_buy_quote": 14763.649791 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1285, "high": 0.1285, "low": 0.1238, "close": 0.1261, "volume": 964869.92, "close_time": 1771721999999, "quote_volume": 121110.249083, "trades": 995, "taker_buy_base": 399438.78, "taker_buy_quote": 50205.392735 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.126, "high": 0.1266, "low": 0.1256, "close": 0.1261, "volume": 616744.89, "close_time": 1771725599999, "quote_volume": 77871.123786, "trades": 372, "taker_buy_base": 514137.14, "taker_buy_quote": 64942.029797 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.1263, "high": 0.1268, "low": 0.1248, "close": 0.1254, "volume": 719770.06, "close_time": 1771729199999, "quote_volume": 90567.86539, "trades": 416, "taker_buy_base": 511964.82, "taker_buy_quote": 64430.365228 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.1254, "high": 0.126, "low": 0.1249, "close": 0.125, "volume": 336906.81, "close_time": 1771732799999, "quote_volume": 42176.100082, "trades": 324, "taker_buy_base": 64912.17, "taker_buy_quote": 8138.992201 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.125, "high": 0.1258, "low": 0.1249, "close": 0.125, "volume": 159625.68, "close_time": 1771736399999, "quote_volume": 20001.303021, "trades": 187, "taker_buy_base": 82998.04, "taker_buy_quote": 10404.889638 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.1252, "high": 0.1255, "low": 0.1243, "close": 0.1255, "volume": 425773.24, "close_time": 1771739999999, "quote_volume": 53164.664941, "trades": 318, "taker_buy_base": 99318.3, "taker_buy_quote": 12414.567107 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.1255, "high": 0.126, "low": 0.1252, "close": 0.1255, "volume": 463340.89, "close_time": 1771743599999, "quote_volume": 58272.691755, "trades": 253, "taker_buy_base": 352498.23, "taker_buy_quote": 44348.523301 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.1256, "high": 0.1264, "low": 0.1248, "close": 0.125, "volume": 1251810.31, "close_time": 1771747199999, "quote_volume": 157493.512452, "trades": 645, "taker_buy_base": 740581.49, "taker_buy_quote": 93376.311835 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.1249, "high": 0.1256, "low": 0.1236, "close": 0.1245, "volume": 1218750.9, "close_time": 1771750799999, "quote_volume": 151977.862884, "trades": 839, "taker_buy_base": 370134.87, "taker_buy_quote": 46212.697418 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.1246, "high": 0.1257, "low": 0.1245, "close": 0.1251, "volume": 288351.26, "close_time": 1771754399999, "quote_volume": 36058.676427, "trades": 321, "taker_buy_base": 146432.47, "taker_buy_quote": 18324.649181 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.1251, "high": 0.1254, "low": 0.1247, "close": 0.1248, "volume": 109319.84, "close_time": 1771757999999, "quote_volume": 13680.353462, "trades": 169, "taker_buy_base": 68255.35, "taker_buy_quote": 8544.45292 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.1249, "high": 0.1252, "low": 0.1237, "close": 0.1241, "volume": 873069.84, "close_time": 1771761599999, "quote_volume": 108492.369008, "trades": 636, "taker_buy_base": 124242.35, "taker_buy_quote": 15438.178246 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.1241, "high": 0.1242, "low": 0.1215, "close": 0.1217, "volume": 1110803.37, "close_time": 1771765199999, "quote_volume": 136796.914367, "trades": 997, "taker_buy_base": 308809.87, "taker_buy_quote": 37911.809973 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.1217, "high": 0.1226, "low": 0.1211, "close": 0.1222, "volume": 755296.4, "close_time": 1771768799999, "quote_volume": 92138.552946, "trades": 570, "taker_buy_base": 321929.0, "taker_buy_quote": 39273.220759 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.1223, "high": 0.1234, "low": 0.1218, "close": 0.122, "volume": 288160.02, "close_time": 1771772399999, "quote_volume": 35305.474577, "trades": 339, "taker_buy_base": 139040.54, "taker_buy_quote": 17047.182543 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.1219, "high": 0.1237, "low": 0.1215, "close": 0.1235, "volume": 608997.57, "close_time": 1771775999999, "quote_volume": 74378.230244, "trades": 461, "taker_buy_base": 234455.65, "taker_buy_quote": 28694.589194 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.1236, "high": 0.1251, "low": 0.1229, "close": 0.125, "volume": 315781.3, "close_time": 1771779599999, "quote_volume": 39113.10543, "trades": 364, "taker_buy_base": 193089.98, "taker_buy_quote": 23897.739231 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.125, "high": 0.1254, "low": 0.1231, "close": 0.1249, "volume": 526394.7, "close_time": 1771783199999, "quote_volume": 65622.437039, "trades": 463, "taker_buy_base": 265534.02, "taker_buy_quote": 33117.997828 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.1249, "high": 0.125, "low": 0.1233, "close": 0.1237, "volume": 128679.97, "close_time": 1771786799999, "quote_volume": 15954.113717, "trades": 186, "taker_buy_base": 91976.51, "taker_buy_quote": 11406.864661 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.1237, "high": 0.1239, "low": 0.1223, "close": 0.1229, "volume": 183378.39, "close_time": 1771790399999, "quote_volume": 22546.563095, "trades": 241, "taker_buy_base": 79106.69, "taker_buy_quote": 9737.760063 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.1229, "high": 0.1229, "low": 0.1213, "close": 0.1217, "volume": 1122851.65, "close_time": 1771793999999, "quote_volume": 136817.602992, "trades": 548, "taker_buy_base": 165885.02, "taker_buy_quote": 20282.278427 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.122, "high": 0.1224, "low": 0.1205, "close": 0.1219, "volume": 275491.72, "close_time": 1771797599999, "quote_volume": 33450.764495, "trades": 341, "taker_buy_base": 137828.65, "taker_buy_quote": 16756.954092 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.1219, "high": 0.1223, "low": 0.1216, "close": 0.1221, "volume": 99206.46, "close_time": 1771801199999, "quote_volume": 12102.15517, "trades": 115, "taker_buy_base": 61541.93, "taker_buy_quote": 7508.09528 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.1221, "high": 0.1228, "low": 0.1218, "close": 0.1224, "volume": 221016.83, "close_time": 1771804799999, "quote_volume": 27017.258844, "trades": 183, "taker_buy_base": 103205.88, "taker_buy_quote": 12624.952054 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1223, "high": 0.1231, "low": 0.1207, "close": 0.1207, "volume": 364893.86, "close_time": 1771808399999, "quote_volume": 44418.460921, "trades": 463, "taker_buy_base": 169230.14, "taker_buy_quote": 20603.030959 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.1208, "high": 0.1209, "low": 0.1145, "close": 0.1153, "volume": 1913270.78, "close_time": 1771811999999, "quote_volume": 223659.22294, "trades": 2271, "taker_buy_base": 874334.12, "taker_buy_quote": 102187.887333 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.1153, "high": 0.1164, "low": 0.1152, "close": 0.1156, "volume": 753438.6, "close_time": 1771815599999, "quote_volume": 87237.032034, "trades": 742, "taker_buy_base": 425679.34, "taker_buy_quote": 49285.771165 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.1157, "high": 0.1164, "low": 0.1149, "close": 0.1156, "volume": 543371.18, "close_time": 1771819199999, "quote_volume": 62886.568751, "trades": 486, "taker_buy_base": 303046.8, "taker_buy_quote": 35076.548007 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.1156, "high": 0.1168, "low": 0.1148, "close": 0.1165, "volume": 349409.14, "close_time": 1771822799999, "quote_volume": 40404.173885, "trades": 437, "taker_buy_base": 201289.09, "taker_buy_quote": 23280.982974 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.1166, "high": 0.1179, "low": 0.1163, "close": 0.1176, "volume": 597524.74, "close_time": 1771826399999, "quote_volume": 69942.908563, "trades": 514, "taker_buy_base": 308247.1, "taker_buy_quote": 36072.413203 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.1176, "high": 0.122, "low": 0.1176, "close": 0.1219, "volume": 707284.93, "close_time": 1771829999999, "quote_volume": 85099.407437, "trades": 794, "taker_buy_base": 333996.04, "taker_buy_quote": 40201.394289 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.1217, "high": 0.1218, "low": 0.1207, "close": 0.1211, "volume": 889994.97, "close_time": 1771833599999, "quote_volume": 108031.677955, "trades": 397, "taker_buy_base": 718418.17, "taker_buy_quote": 87206.811817 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.1211, "high": 0.1237, "low": 0.1207, "close": 0.1227, "volume": 1480241.04, "close_time": 1771837199999, "quote_volume": 180826.239113, "trades": 964, "taker_buy_base": 1011610.95, "taker_buy_quote": 123440.882234 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.1227, "high": 0.1264, "low": 0.1226, "close": 0.1256, "volume": 1216443.33, "close_time": 1771840799999, "quote_volume": 150293.313593, "trades": 854, "taker_buy_base": 845969.38, "taker_buy_quote": 104381.364453 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.1257, "high": 0.126, "low": 0.1236, "close": 0.1241, "volume": 721354.73, "close_time": 1771844399999, "quote_volume": 90358.747568, "trades": 528, "taker_buy_base": 506754.8, "taker_buy_quote": 63529.149267 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.124, "high": 0.1246, "low": 0.1236, "close": 0.1245, "volume": 684572.73, "close_time": 1771847999999, "quote_volume": 85011.695223, "trades": 558, "taker_buy_base": 572906.4, "taker_buy_quote": 71143.734806 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.1245, "high": 0.1261, "low": 0.124, "close": 0.1251, "volume": 958331.15, "close_time": 1771851599999, "quote_volume": 119673.93067, "trades": 677, "taker_buy_base": 621353.17, "taker_buy_quote": 77501.189418 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.1251, "high": 0.1252, "low": 0.1227, "close": 0.1229, "volume": 399931.78, "close_time": 1771855199999, "quote_volume": 49610.839741, "trades": 354, "taker_buy_base": 140839.25, "taker_buy_quote": 17464.985873 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.1229, "high": 0.1234, "low": 0.1219, "close": 0.1229, "volume": 411311.54, "close_time": 1771858799999, "quote_volume": 50479.576578, "trades": 534, "taker_buy_base": 198038.06, "taker_buy_quote": 24310.291244 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.1229, "high": 0.1229, "low": 0.1211, "close": 0.1211, "volume": 352979.59, "close_time": 1771862399999, "quote_volume": 43031.992745, "trades": 475, "taker_buy_base": 211588.31, "taker_buy_quote": 25798.856131 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.1212, "high": 0.1225, "low": 0.1207, "close": 0.1211, "volume": 469625.66, "close_time": 1771865999999, "quote_volume": 57155.186732, "trades": 517, "taker_buy_base": 193467.1, "taker_buy_quote": 23527.801399 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.1212, "high": 0.1212, "low": 0.1182, "close": 0.1194, "volume": 506192.91, "close_time": 1771869599999, "quote_volume": 60399.25421, "trades": 552, "taker_buy_base": 211682.51, "taker_buy_quote": 25235.860951 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.1194, "high": 0.1197, "low": 0.1174, "close": 0.1177, "volume": 387187.65, "close_time": 1771873199999, "quote_volume": 46026.543506, "trades": 435, "taker_buy_base": 167915.14, "taker_buy_quote": 19962.160595 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.1177, "high": 0.1181, "low": 0.1168, "close": 0.1173, "volume": 167559.09, "close_time": 1771876799999, "quote_volume": 19685.627832, "trades": 244, "taker_buy_base": 99098.31, "taker_buy_quote": 11645.932901 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.1171, "high": 0.1184, "low": 0.1166, "close": 0.1184, "volume": 360346.22, "close_time": 1771880399999, "quote_volume": 42346.625448, "trades": 414, "taker_buy_base": 185249.03, "taker_buy_quote": 21786.553714 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.1184, "high": 0.1206, "low": 0.1184, "close": 0.1204, "volume": 532747.37, "close_time": 1771883999999, "quote_volume": 63692.517993, "trades": 473, "taker_buy_base": 241569.48, "taker_buy_quote": 28906.225378 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.1205, "high": 0.1216, "low": 0.1203, "close": 0.1209, "volume": 344933.91, "close_time": 1771887599999, "quote_volume": 41816.253612, "trades": 319, "taker_buy_base": 177188.89, "taker_buy_quote": 21490.803889 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.1212, "high": 0.1219, "low": 0.1212, "close": 0.1219, "volume": 87112.49, "close_time": 1771891199999, "quote_volume": 10586.681296, "trades": 134, "taker_buy_base": 49242.31, "taker_buy_quote": 5986.047095 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.122, "high": 0.1226, "low": 0.1203, "close": 0.1219, "volume": 327577.88, "close_time": 1771894799999, "quote_volume": 39651.586492, "trades": 323, "taker_buy_base": 151555.14, "taker_buy_quote": 18350.078901 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.1218, "high": 0.1218, "low": 0.1188, "close": 0.1204, "volume": 267962.17, "close_time": 1771898399999, "quote_volume": 32228.913303, "trades": 512, "taker_buy_base": 148436.92, "taker_buy_quote": 17855.839138 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.1204, "high": 0.1205, "low": 0.119, "close": 0.119, "volume": 190738.99, "close_time": 1771901999999, "quote_volume": 22872.882397, "trades": 317, "taker_buy_base": 85787.41, "taker_buy_quote": 10290.548949 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.1189, "high": 0.119, "low": 0.1181, "close": 0.1184, "volume": 166881.57, "close_time": 1771905599999, "quote_volume": 19786.243368, "trades": 237, "taker_buy_base": 69772.36, "taker_buy_quote": 8271.314043 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.1187, "high": 0.1188, "low": 0.1172, "close": 0.1177, "volume": 183547.47, "close_time": 1771909199999, "quote_volume": 21645.552214, "trades": 239, "taker_buy_base": 51576.02, "taker_buy_quote": 6079.172769 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.1177, "high": 0.1183, "low": 0.1163, "close": 0.117, "volume": 416119.24, "close_time": 1771912799999, "quote_volume": 48765.548894, "trades": 334, "taker_buy_base": 272712.94, "taker_buy_quote": 31990.178426 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.117, "high": 0.1171, "low": 0.1156, "close": 0.1159, "volume": 199182.4, "close_time": 1771916399999, "quote_volume": 23217.882237, "trades": 258, "taker_buy_base": 100961.15, "taker_buy_quote": 11758.256777 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.1159, "high": 0.1172, "low": 0.1159, "close": 0.1168, "volume": 179923.54, "close_time": 1771919999999, "quote_volume": 21006.415487, "trades": 257, "taker_buy_base": 107865.58, "taker_buy_quote": 12597.367573 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.1168, "high": 0.1168, "low": 0.1152, "close": 0.1161, "volume": 383701.58, "close_time": 1771923599999, "quote_volume": 44437.203665, "trades": 359, "taker_buy_base": 188115.63, "taker_buy_quote": 21784.341513 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.1162, "high": 0.1166, "low": 0.1154, "close": 0.1162, "volume": 269173.32, "close_time": 1771927199999, "quote_volume": 31279.192837, "trades": 256, "taker_buy_base": 185435.29, "taker_buy_quote": 21539.450341 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.1162, "high": 0.1174, "low": 0.116, "close": 0.1169, "volume": 410504.05, "close_time": 1771930799999, "quote_volume": 47990.992112, "trades": 429, "taker_buy_base": 213691.5, "taker_buy_quote": 24990.213058 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.1169, "high": 0.1176, "low": 0.1168, "close": 0.1175, "volume": 213571.86, "close_time": 1771934399999, "quote_volume": 25018.779645, "trades": 242, "taker_buy_base": 121891.44, "taker_buy_quote": 14278.443689 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.1176, "high": 0.1177, "low": 0.1166, "close": 0.1169, "volume": 278506.72, "close_time": 1771937999999, "quote_volume": 32621.405626, "trades": 309, "taker_buy_base": 177093.82, "taker_buy_quote": 20737.901301 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.117, "high": 0.117, "low": 0.1148, "close": 0.1157, "volume": 399941.85, "close_time": 1771941599999, "quote_volume": 46322.860898, "trades": 491, "taker_buy_base": 242179.34, "taker_buy_quote": 28064.554641 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.1157, "high": 0.1172, "low": 0.1143, "close": 0.1166, "volume": 764656.99, "close_time": 1771945199999, "quote_volume": 88229.706887, "trades": 789, "taker_buy_base": 317141.72, "taker_buy_quote": 36634.67362 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.1166, "high": 0.1184, "low": 0.1159, "close": 0.118, "volume": 1116987.51, "close_time": 1771948799999, "quote_volume": 130623.047549, "trades": 918, "taker_buy_base": 555507.37, "taker_buy_quote": 64928.183083 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.1178, "high": 0.1187, "low": 0.1166, "close": 0.1187, "volume": 1002267.82, "close_time": 1771952399999, "quote_volume": 117881.951002, "trades": 895, "taker_buy_base": 551561.25, "taker_buy_quote": 64877.128975 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.1186, "high": 0.1189, "low": 0.1177, "close": 0.1177, "volume": 502001.42, "close_time": 1771955999999, "quote_volume": 59419.140491, "trades": 413, "taker_buy_base": 212096.68, "taker_buy_quote": 25112.040033 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.1176, "high": 0.1179, "low": 0.1162, "close": 0.1167, "volume": 266905.87, "close_time": 1771959599999, "quote_volume": 31190.184923, "trades": 316, "taker_buy_base": 128146.63, "taker_buy_quote": 14973.237359 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.1168, "high": 0.1181, "low": 0.1166, "close": 0.1172, "volume": 376515.72, "close_time": 1771963199999, "quote_volume": 44182.644614, "trades": 307, "taker_buy_base": 138308.8, "taker_buy_quote": 16229.981699 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.1172, "high": 0.118, "low": 0.1168, "close": 0.1174, "volume": 378563.03, "close_time": 1771966799999, "quote_volume": 44463.959698, "trades": 288, "taker_buy_base": 190119.53, "taker_buy_quote": 22342.026486 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.1175, "high": 0.1178, "low": 0.1164, "close": 0.1176, "volume": 326983.08, "close_time": 1771970399999, "quote_volume": 38278.162419, "trades": 297, "taker_buy_base": 127567.5, "taker_buy_quote": 14917.22663 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.1176, "high": 0.1187, "low": 0.1176, "close": 0.1179, "volume": 206947.67, "close_time": 1771973999999, "quote_volume": 24479.389015, "trades": 183, "taker_buy_base": 107907.1, "taker_buy_quote": 12762.991145 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.118, "high": 0.119, "low": 0.1177, "close": 0.1178, "volume": 179214.66, "close_time": 1771977599999, "quote_volume": 21212.824045, "trades": 326, "taker_buy_base": 87358.61, "taker_buy_quote": 10349.061366 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1178, "high": 0.1186, "low": 0.1174, "close": 0.1179, "volume": 524272.33, "close_time": 1771981199999, "quote_volume": 61837.561353, "trades": 423, "taker_buy_base": 218207.12, "taker_buy_quote": 25737.141204 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.1178, "high": 0.123, "low": 0.1177, "close": 0.1208, "volume": 1071307.33, "close_time": 1771984799999, "quote_volume": 129500.0662, "trades": 1210, "taker_buy_base": 463485.22, "taker_buy_quote": 55937.180183 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.1208, "high": 0.1219, "low": 0.1195, "close": 0.1199, "volume": 529488.2, "close_time": 1771988399999, "quote_volume": 63868.625925, "trades": 560, "taker_buy_base": 308424.15, "taker_buy_quote": 37222.324719 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.1198, "high": 0.1198, "low": 0.1178, "close": 0.1178, "volume": 404418.93, "close_time": 1771991999999, "quote_volume": 47977.825739, "trades": 402, "taker_buy_base": 192926.68, "taker_buy_quote": 22881.59692 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.1179, "high": 0.1181, "low": 0.1168, "close": 0.1176, "volume": 334641.81, "close_time": 1771995599999, "quote_volume": 39282.210467, "trades": 273, "taker_buy_base": 189175.66, "taker_buy_quote": 22204.311843 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.1177, "high": 0.1183, "low": 0.1166, "close": 0.1177, "volume": 249793.0, "close_time": 1771999199999, "quote_volume": 29350.999337, "trades": 177, "taker_buy_base": 139635.56, "taker_buy_quote": 16415.23174 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.1177, "high": 0.1199, "low": 0.1177, "close": 0.1188, "volume": 550516.58, "close_time": 1772002799999, "quote_volume": 65379.863802, "trades": 552, "taker_buy_base": 226427.45, "taker_buy_quote": 26879.18026 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.1188, "high": 0.1189, "low": 0.1174, "close": 0.1182, "volume": 317186.68, "close_time": 1772006399999, "quote_volume": 37411.922158, "trades": 345, "taker_buy_base": 158542.38, "taker_buy_quote": 18697.560406 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.1183, "high": 0.1184, "low": 0.1167, "close": 0.1179, "volume": 661142.94, "close_time": 1772009999999, "quote_volume": 77753.825271, "trades": 568, "taker_buy_base": 338464.72, "taker_buy_quote": 39787.804073 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.1177, "high": 0.1187, "low": 0.1175, "close": 0.1181, "volume": 436976.83, "close_time": 1772013599999, "quote_volume": 51565.215738, "trades": 464, "taker_buy_base": 195989.68, "taker_buy_quote": 23126.850245 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.1181, "high": 0.1191, "low": 0.1181, "close": 0.1189, "volume": 421299.36, "close_time": 1772017199999, "quote_volume": 49978.912234, "trades": 438, "taker_buy_base": 165259.69, "taker_buy_quote": 19601.753405 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.1188, "high": 0.1198, "low": 0.1178, "close": 0.1192, "volume": 393780.87, "close_time": 1772020799999, "quote_volume": 46898.513008, "trades": 450, "taker_buy_base": 176240.5, "taker_buy_quote": 20986.614845 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.1193, "high": 0.1206, "low": 0.1189, "close": 0.1204, "volume": 578576.62, "close_time": 1772024399999, "quote_volume": 69174.283552, "trades": 685, "taker_buy_base": 310613.97, "taker_buy_quote": 37149.983365 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.1203, "high": 0.1213, "low": 0.1193, "close": 0.1203, "volume": 754437.94, "close_time": 1772027999999, "quote_volume": 90820.295772, "trades": 706, "taker_buy_base": 278925.93, "taker_buy_quote": 33569.564974 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.1204, "high": 0.1228, "low": 0.1204, "close": 0.1224, "volume": 361945.26, "close_time": 1772031599999, "quote_volume": 43938.344256, "trades": 331, "taker_buy_base": 175662.51, "taker_buy_quote": 21329.436187 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.1225, "high": 0.1247, "low": 0.1218, "close": 0.1234, "volume": 901328.31, "close_time": 1772035199999, "quote_volume": 110995.776084, "trades": 736, "taker_buy_base": 485373.58, "taker_buy_quote": 59781.107902 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1234, "high": 0.1263, "low": 0.1234, "close": 0.1258, "volume": 933260.95, "close_time": 1772038799999, "quote_volume": 116633.017615, "trades": 1087, "taker_buy_base": 427159.73, "taker_buy_quote": 53407.142174 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.126, "high": 0.127, "low": 0.1256, "close": 0.1265, "volume": 528335.62, "close_time": 1772042399999, "quote_volume": 66724.948575, "trades": 635, "taker_buy_base": 269055.56, "taker_buy_quote": 33987.198708 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.1266, "high": 0.1276, "low": 0.1249, "close": 0.1272, "volume": 547690.79, "close_time": 1772045999999, "quote_volume": 69326.267875, "trades": 761, "taker_buy_base": 269168.86, "taker_buy_quote": 34052.156113 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.1271, "high": 0.1295, "low": 0.1257, "close": 0.1288, "volume": 922521.44, "close_time": 1772049599999, "quote_volume": 118056.224258, "trades": 970, "taker_buy_base": 520421.29, "taker_buy_quote": 66648.862831 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1288, "high": 0.1306, "low": 0.1276, "close": 0.1299, "volume": 783837.2, "close_time": 1772053199999, "quote_volume": 101243.871575, "trades": 785, "taker_buy_base": 383669.17, "taker_buy_quote": 49546.36604 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.1301, "high": 0.1339, "low": 0.1296, "close": 0.1311, "volume": 1492950.53, "close_time": 1772056799999, "quote_volume": 196814.100885, "trades": 1586, "taker_buy_base": 717487.87, "taker_buy_quote": 94610.904799 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.1311, "high": 0.1318, "low": 0.1265, "close": 0.1276, "volume": 966670.71, "close_time": 1772060399999, "quote_volume": 125393.997007, "trades": 1034, "taker_buy_base": 498548.57, "taker_buy_quote": 64704.695466 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.1275, "high": 0.1283, "low": 0.123, "close": 0.1242, "volume": 637024.63, "close_time": 1772063999999, "quote_volume": 80066.799465, "trades": 723, "taker_buy_base": 264837.27, "taker_buy_quote": 33309.505242 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.124, "high": 0.1247, "low": 0.1226, "close": 0.1246, "volume": 379247.07, "close_time": 1772067599999, "quote_volume": 47028.667062, "trades": 626, "taker_buy_base": 190925.53, "taker_buy_quote": 23681.945339 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.1245, "high": 0.1259, "low": 0.1242, "close": 0.1243, "volume": 249669.01, "close_time": 1772071199999, "quote_volume": 31216.936643, "trades": 380, "taker_buy_base": 91741.99, "taker_buy_quote": 11470.188198 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.1243, "high": 0.1257, "low": 0.123, "close": 0.1253, "volume": 282541.83, "close_time": 1772074799999, "quote_volume": 35128.271965, "trades": 413, "taker_buy_base": 105241.66, "taker_buy_quote": 13081.002692 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.1252, "high": 0.1264, "low": 0.1241, "close": 0.126, "volume": 286155.46, "close_time": 1772078399999, "quote_volume": 35907.571234, "trades": 362, "taker_buy_base": 118062.43, "taker_buy_quote": 14795.208463 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1258, "high": 0.1268, "low": 0.125, "close": 0.1255, "volume": 467317.41, "close_time": 1772081999999, "quote_volume": 58694.038487, "trades": 548, "taker_buy_base": 225919.59, "taker_buy_quote": 28367.021744 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.1254, "high": 0.1255, "low": 0.1231, "close": 0.1242, "volume": 471607.78, "close_time": 1772085599999, "quote_volume": 58482.178389, "trades": 398, "taker_buy_base": 223408.77, "taker_buy_quote": 27668.73749 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.124, "high": 0.125, "low": 0.1228, "close": 0.1233, "volume": 287578.44, "close_time": 1772089199999, "quote_volume": 35571.149462, "trades": 363, "taker_buy_base": 119547.6, "taker_buy_quote": 14818.482678 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.1232, "high": 0.124, "low": 0.1226, "close": 0.1239, "volume": 304979.89, "close_time": 1772092799999, "quote_volume": 37598.584452, "trades": 279, "taker_buy_base": 187382.03, "taker_buy_quote": 23103.290407 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.124, "high": 0.1242, "low": 0.1232, "close": 0.1232, "volume": 238433.44, "close_time": 1772096399999, "quote_volume": 29486.280229, "trades": 233, "taker_buy_base": 140053.08, "taker_buy_quote": 17315.557231 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.1231, "high": 0.1254, "low": 0.1231, "close": 0.124, "volume": 386263.36, "close_time": 1772099999999, "quote_volume": 48041.158711, "trades": 460, "taker_buy_base": 242215.93, "taker_buy_quote": 30115.23033 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.124, "high": 0.1242, "low": 0.1214, "close": 0.1217, "volume": 265882.76, "close_time": 1772103599999, "quote_volume": 32562.959724, "trades": 329, "taker_buy_base": 147685.21, "taker_buy_quote": 18090.947192 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.1217, "high": 0.1222, "low": 0.1211, "close": 0.1215, "volume": 402456.59, "close_time": 1772107199999, "quote_volume": 48913.037716, "trades": 332, "taker_buy_base": 232618.98, "taker_buy_quote": 28274.64278 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.1214, "high": 0.123, "low": 0.1212, "close": 0.1228, "volume": 299936.1, "close_time": 1772110799999, "quote_volume": 36693.975081, "trades": 377, "taker_buy_base": 130875.16, "taker_buy_quote": 16004.797207 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.1228, "high": 0.1235, "low": 0.1221, "close": 0.1222, "volume": 341136.26, "close_time": 1772114399999, "quote_volume": 41908.108802, "trades": 430, "taker_buy_base": 174594.69, "taker_buy_quote": 21438.01337 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.1223, "high": 0.1232, "low": 0.1215, "close": 0.1229, "volume": 705635.85, "close_time": 1772117999999, "quote_volume": 86324.185017, "trades": 954, "taker_buy_base": 333960.52, "taker_buy_quote": 40868.179677 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.1229, "high": 0.1229, "low": 0.1207, "close": 0.1219, "volume": 971592.76, "close_time": 1772121599999, "quote_volume": 118408.795003, "trades": 1081, "taker_buy_base": 380782.5, "taker_buy_quote": 46452.320168 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.1219, "high": 0.122, "low": 0.1162, "close": 0.1175, "volume": 1451404.72, "close_time": 1772125199999, "quote_volume": 172813.375841, "trades": 1669, "taker_buy_base": 563021.13, "taker_buy_quote": 67044.523424 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.1174, "high": 0.1185, "low": 0.1163, "close": 0.1164, "volume": 542188.3, "close_time": 1772128799999, "quote_volume": 63589.959882, "trades": 733, "taker_buy_base": 247827.35, "taker_buy_quote": 29086.770062 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.1163, "high": 0.1177, "low": 0.1153, "close": 0.1177, "volume": 828255.74, "close_time": 1772132399999, "quote_volume": 96297.66345, "trades": 803, "taker_buy_base": 403671.91, "taker_buy_quote": 46938.090554 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.1176, "high": 0.1202, "low": 0.1176, "close": 0.1195, "volume": 694797.03, "close_time": 1772135999999, "quote_volume": 82992.196774, "trades": 698, "taker_buy_base": 379289.92, "taker_buy_quote": 45292.136923 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.1194, "high": 0.1202, "low": 0.1187, "close": 0.1189, "volume": 256835.68, "close_time": 1772139599999, "quote_volume": 30701.213628, "trades": 337, "taker_buy_base": 167132.87, "taker_buy_quote": 19977.436311 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.1189, "high": 0.1192, "low": 0.1182, "close": 0.1189, "volume": 200666.95, "close_time": 1772143199999, "quote_volume": 23835.77338, "trades": 310, "taker_buy_base": 110082.14, "taker_buy_quote": 13082.252851 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.1188, "high": 0.1194, "low": 0.1187, "close": 0.1192, "volume": 105194.86, "close_time": 1772146799999, "quote_volume": 12519.941662, "trades": 144, "taker_buy_base": 46699.65, "taker_buy_quote": 5559.548766 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.1192, "high": 0.1199, "low": 0.1191, "close": 0.1194, "volume": 200640.47, "close_time": 1772150399999, "quote_volume": 23981.372331, "trades": 215, "taker_buy_base": 116978.46, "taker_buy_quote": 13978.179912 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1195, "high": 0.1196, "low": 0.1184, "close": 0.1192, "volume": 197529.72, "close_time": 1772153999999, "quote_volume": 23525.32973, "trades": 235, "taker_buy_base": 126761.95, "taker_buy_quote": 15095.560875 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.1192, "high": 0.1196, "low": 0.1187, "close": 0.1194, "volume": 258211.9, "close_time": 1772157599999, "quote_volume": 30785.14219, "trades": 291, "taker_buy_base": 137722.3, "taker_buy_quote": 16417.664959 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.1195, "high": 0.1208, "low": 0.1194, "close": 0.1204, "volume": 365670.69, "close_time": 1772161199999, "quote_volume": 43925.55324, "trades": 401, "taker_buy_base": 167586.06, "taker_buy_quote": 20138.871672 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.1203, "high": 0.1204, "low": 0.1192, "close": 0.1199, "volume": 161018.25, "close_time": 1772164799999, "quote_volume": 19277.510881, "trades": 256, "taker_buy_base": 64640.92, "taker_buy_quote": 7738.802124 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.12, "high": 0.1231, "low": 0.12, "close": 0.1221, "volume": 274984.16, "close_time": 1772168399999, "quote_volume": 33550.883867, "trades": 455, "taker_buy_base": 100202.8, "taker_buy_quote": 12238.64892 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.1223, "high": 0.1228, "low": 0.1218, "close": 0.1221, "volume": 244787.82, "close_time": 1772171999999, "quote_volume": 29960.796099, "trades": 332, "taker_buy_base": 74271.66, "taker_buy_quote": 9090.89486 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.1221, "high": 0.1238, "low": 0.1219, "close": 0.1236, "volume": 321454.7, "close_time": 1772175599999, "quote_volume": 39491.29836, "trades": 315, "taker_buy_base": 212438.36, "taker_buy_quote": 26098.250539 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.1235, "high": 0.1251, "low": 0.1225, "close": 0.1246, "volume": 420255.26, "close_time": 1772179199999, "quote_volume": 51957.14744, "trades": 556, "taker_buy_base": 204718.57, "taker_buy_quote": 25363.926402 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.1248, "high": 0.127, "low": 0.1248, "close": 0.1267, "volume": 495069.23, "close_time": 1772182799999, "quote_volume": 62360.498199, "trades": 436, "taker_buy_base": 304833.84, "taker_buy_quote": 38430.786986 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.1268, "high": 0.1285, "low": 0.1265, "close": 0.1271, "volume": 574458.11, "close_time": 1772186399999, "quote_volume": 73220.689354, "trades": 562, "taker_buy_base": 220561.34, "taker_buy_quote": 28109.08269 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.1271, "high": 0.1278, "low": 0.124, "close": 0.1241, "volume": 999333.56, "close_time": 1772189999999, "quote_volume": 125738.611278, "trades": 1020, "taker_buy_base": 428586.77, "taker_buy_quote": 53973.075201 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.1241, "high": 0.1245, "low": 0.1217, "close": 0.123, "volume": 548819.74, "close_time": 1772193599999, "quote_volume": 67610.722514, "trades": 633, "taker_buy_base": 288821.17, "taker_buy_quote": 35638.348897 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.1228, "high": 0.1234, "low": 0.122, "close": 0.1227, "volume": 266624.72, "close_time": 1772197199999, "quote_volume": 32722.438941, "trades": 446, "taker_buy_base": 92345.43, "taker_buy_quote": 11327.214741 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.1227, "high": 0.1235, "low": 0.1189, "close": 0.1227, "volume": 551461.35, "close_time": 1772200799999, "quote_volume": 67229.151471, "trades": 715, "taker_buy_base": 208021.97, "taker_buy_quote": 25350.53997 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.1227, "high": 0.1232, "low": 0.1211, "close": 0.1215, "volume": 367845.75, "close_time": 1772204399999, "quote_volume": 44898.647523, "trades": 481, "taker_buy_base": 181658.12, "taker_buy_quote": 22179.556158 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.1215, "high": 0.1228, "low": 0.121, "close": 0.1215, "volume": 463939.18, "close_time": 1772207999999, "quote_volume": 56567.745736, "trades": 522, "taker_buy_base": 280766.37, "taker_buy_quote": 34252.955507 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.1215, "high": 0.1217, "low": 0.1196, "close": 0.12, "volume": 308465.88, "close_time": 1772211599999, "quote_volume": 37245.471022, "trades": 373, "taker_buy_base": 135637.87, "taker_buy_quote": 16403.795103 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.1201, "high": 0.1219, "low": 0.1192, "close": 0.1219, "volume": 310396.6, "close_time": 1772215199999, "quote_volume": 37318.863492, "trades": 389, "taker_buy_base": 153362.59, "taker_buy_quote": 18453.778234 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.1218, "high": 0.1221, "low": 0.1206, "close": 0.1206, "volume": 216001.87, "close_time": 1772218799999, "quote_volume": 26260.958977, "trades": 218, "taker_buy_base": 94289.7, "taker_buy_quote": 11464.258258 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.1206, "high": 0.1207, "low": 0.1183, "close": 0.1191, "volume": 329754.89, "close_time": 1772222399999, "quote_volume": 39219.414277, "trades": 339, "taker_buy_base": 111062.15, "taker_buy_quote": 13225.420649 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.1191, "high": 0.1198, "low": 0.119, "close": 0.1191, "volume": 221658.4, "close_time": 1772225999999, "quote_volume": 26477.87128, "trades": 253, "taker_buy_base": 135873.33, "taker_buy_quote": 16228.275464 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.119, "high": 0.1196, "low": 0.1178, "close": 0.1183, "volume": 218615.56, "close_time": 1772229599999, "quote_volume": 25927.859674, "trades": 281, "taker_buy_base": 133034.52, "taker_buy_quote": 15782.860163 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.1183, "high": 0.1185, "low": 0.1159, "close": 0.1182, "volume": 235153.11, "close_time": 1772233199999, "quote_volume": 27673.480437, "trades": 271, "taker_buy_base": 98906.28, "taker_buy_quote": 11640.747904 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.1184, "high": 0.1199, "low": 0.1183, "close": 0.1198, "volume": 195166.71, "close_time": 1772236799999, "quote_volume": 23236.587429, "trades": 182, "taker_buy_base": 70166.48, "taker_buy_quote": 8355.705778 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1197, "high": 0.1202, "low": 0.119, "close": 0.1202, "volume": 307623.84, "close_time": 1772240399999, "quote_volume": 36835.115637, "trades": 243, "taker_buy_base": 155091.32, "taker_buy_quote": 18563.135789 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.1203, "high": 0.1203, "low": 0.1194, "close": 0.1197, "volume": 90712.67, "close_time": 1772243999999, "quote_volume": 10883.722873, "trades": 107, "taker_buy_base": 38598.6, "taker_buy_quote": 4628.83221 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.1196, "high": 0.1206, "low": 0.1195, "close": 0.1201, "volume": 106281.42, "close_time": 1772247599999, "quote_volume": 12779.165441, "trades": 158, "taker_buy_base": 54229.16, "taker_buy_quote": 6520.08997 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.12, "high": 0.1204, "low": 0.1181, "close": 0.1182, "volume": 99083.9, "close_time": 1772251199999, "quote_volume": 11804.179226, "trades": 166, "taker_buy_base": 44638.6, "taker_buy_quote": 5315.772601 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.1182, "high": 0.1187, "low": 0.1176, "close": 0.1185, "volume": 80708.97, "close_time": 1772254799999, "quote_volume": 9547.614579, "trades": 129, "taker_buy_base": 37063.36, "taker_buy_quote": 4385.658446 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.1186, "high": 0.1187, "low": 0.1174, "close": 0.1176, "volume": 161696.01, "close_time": 1772258399999, "quote_volume": 19077.492922, "trades": 171, "taker_buy_base": 86511.11, "taker_buy_quote": 10204.328884 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.1177, "high": 0.1177, "low": 0.1105, "close": 0.1108, "volume": 1871560.99, "close_time": 1772261999999, "quote_volume": 211870.13996, "trades": 1685, "taker_buy_base": 662771.88, "taker_buy_quote": 75070.647701 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.1104, "high": 0.1141, "low": 0.11, "close": 0.1123, "volume": 525357.95, "close_time": 1772265599999, "quote_volume": 58763.906175, "trades": 610, "taker_buy_base": 286156.25, "taker_buy_quote": 32028.83583 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.1122, "high": 0.1122, "low": 0.1106, "close": 0.1107, "volume": 244989.51, "close_time": 1772269199999, "quote_volume": 27345.084926, "trades": 257, "taker_buy_base": 75506.92, "taker_buy_quote": 8432.376827 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.1109, "high": 0.1116, "low": 0.1098, "close": 0.11, "volume": 386561.67, "close_time": 1772272799999, "quote_volume": 42763.622589, "trades": 331, "taker_buy_base": 164294.73, "taker_buy_quote": 18239.511604 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.1099, "high": 0.111, "low": 0.1092, "close": 0.1105, "volume": 190741.83, "close_time": 1772276399999, "quote_volume": 21007.893269, "trades": 215, "taker_buy_base": 97618.87, "taker_buy_quote": 10748.95029 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.1105, "high": 0.1112, "low": 0.11, "close": 0.11, "volume": 204416.59, "close_time": 1772279999999, "quote_volume": 22603.972556, "trades": 172, "taker_buy_base": 89617.79, "taker_buy_quote": 9918.86793 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.1101, "high": 0.1112, "low": 0.1101, "close": 0.1106, "volume": 256283.98, "close_time": 1772283599999, "quote_volume": 28320.459147, "trades": 228, "taker_buy_base": 150996.64, "taker_buy_quote": 16676.694206 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.1108, "high": 0.1137, "low": 0.1098, "close": 0.1137, "volume": 313949.74, "close_time": 1772287199999, "quote_volume": 35229.996053, "trades": 471, "taker_buy_base": 147193.9, "taker_buy_quote": 16508.396776 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.1138, "high": 0.1148, "low": 0.1128, "close": 0.1132, "volume": 519436.01, "close_time": 1772290799999, "quote_volume": 59156.327492, "trades": 639, "taker_buy_base": 216574.27, "taker_buy_quote": 24686.730529 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.1133, "high": 0.1141, "low": 0.112, "close": 0.1135, "volume": 239543.49, "close_time": 1772294399999, "quote_volume": 27107.597972, "trades": 305, "taker_buy_base": 122860.69, "taker_buy_quote": 13906.109377 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.1135, "high": 0.1135, "low": 0.1122, "close": 0.1133, "volume": 155306.56, "close_time": 1772297999999, "quote_volume": 17529.454829, "trades": 239, "taker_buy_base": 73590.14, "taker_buy_quote": 8308.388614 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.1132, "high": 0.114, "low": 0.1123, "close": 0.1138, "volume": 306579.69, "close_time": 1772301599999, "quote_volume": 34613.939535, "trades": 264, "taker_buy_base": 146851.67, "taker_buy_quote": 16574.981672 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.1136, "high": 0.1173, "low": 0.1136, "close": 0.1166, "volume": 234272.5, "close_time": 1772305199999, "quote_volume": 26973.049982, "trades": 359, "taker_buy_base": 107205.97, "taker_buy_quote": 12353.598486 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.1165, "high": 0.1198, "low": 0.1156, "close": 0.1185, "volume": 383506.37, "close_time": 1772308799999, "quote_volume": 45153.516495, "trades": 538, "taker_buy_base": 186073.23, "taker_buy_quote": 21889.478247 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.1185, "high": 0.121, "low": 0.1182, "close": 0.1208, "volume": 260920.08, "close_time": 1772312399999, "quote_volume": 31259.548832, "trades": 469, "taker_buy_base": 127896.1, "taker_buy_quote": 15336.676421 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.1209, "high": 0.1211, "low": 0.119, "close": 0.1201, "volume": 360585.66, "close_time": 1772315999999, "quote_volume": 43207.098003, "trades": 470, "taker_buy_base": 184627.6, "taker_buy_quote": 22131.02575 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.1202, "high": 0.1226, "low": 0.1202, "close": 0.1215, "volume": 251275.15, "close_time": 1772319599999, "quote_volume": 30518.714923, "trades": 440, "taker_buy_base": 134752.99, "taker_buy_quote": 16375.635642 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.1215, "high": 0.1227, "low": 0.1211, "close": 0.1226, "volume": 239455.25, "close_time": 1772323199999, "quote_volume": 29167.734523, "trades": 320, "taker_buy_base": 113852.36, "taker_buy_quote": 13873.6385 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1226, "high": 0.123, "low": 0.1207, "close": 0.121, "volume": 260203.87, "close_time": 1772326799999, "quote_volume": 31739.576552, "trades": 289, "taker_buy_base": 120664.97, "taker_buy_quote": 14731.674987 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.1208, "high": 0.1256, "low": 0.12, "close": 0.1241, "volume": 524129.54, "close_time": 1772330399999, "quote_volume": 64117.843523, "trades": 746, "taker_buy_base": 271429.5, "taker_buy_quote": 33293.86662 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.1244, "high": 0.1268, "low": 0.1242, "close": 0.1251, "volume": 377542.36, "close_time": 1772333999999, "quote_volume": 47433.334623, "trades": 577, "taker_buy_base": 194959.04, "taker_buy_quote": 24494.380936 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.125, "high": 0.1255, "low": 0.1236, "close": 0.1241, "volume": 324660.07, "close_time": 1772337599999, "quote_volume": 40407.811796, "trades": 421, "taker_buy_base": 196632.45, "taker_buy_quote": 24475.502033 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1241, "high": 0.1247, "low": 0.1229, "close": 0.1238, "volume": 232705.9, "close_time": 1772341199999, "quote_volume": 28811.672515, "trades": 324, "taker_buy_base": 118649.67, "taker_buy_quote": 14702.96229 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.1239, "high": 0.1253, "low": 0.1238, "close": 0.1251, "volume": 212204.76, "close_time": 1772344799999, "quote_volume": 26471.485357, "trades": 277, "taker_buy_base": 95721.59, "taker_buy_quote": 11941.29427 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.1251, "high": 0.1252, "low": 0.1234, "close": 0.1238, "volume": 401928.91, "close_time": 1772348399999, "quote_volume": 49808.111088, "trades": 464, "taker_buy_base": 244037.03, "taker_buy_quote": 30229.331138 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.1238, "high": 0.1254, "low": 0.1232, "close": 0.1254, "volume": 246963.84, "close_time": 1772351999999, "quote_volume": 30670.951947, "trades": 319, "taker_buy_base": 130102.45, "taker_buy_quote": 16159.762703 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.1255, "high": 0.1263, "low": 0.1227, "close": 0.1229, "volume": 333065.24, "close_time": 1772355599999, "quote_volume": 41620.782113, "trades": 524, "taker_buy_base": 124214.7, "taker_buy_quote": 15563.4276 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.123, "high": 0.124, "low": 0.1224, "close": 0.1226, "volume": 204931.12, "close_time": 1772359199999, "quote_volume": 25257.910806, "trades": 305, "taker_buy_base": 88415.64, "taker_buy_quote": 10914.206325 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.1225, "high": 0.124, "low": 0.1221, "close": 0.1233, "volume": 168104.82, "close_time": 1772362799999, "quote_volume": 20667.177437, "trades": 270, "taker_buy_base": 71551.72, "taker_buy_quote": 8800.940645 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.1233, "high": 0.1235, "low": 0.1227, "close": 0.1232, "volume": 43152.89, "close_time": 1772366399999, "quote_volume": 5310.524479, "trades": 120, "taker_buy_base": 29364.06, "taker_buy_quote": 3613.736611 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1232, "high": 0.1237, "low": 0.1218, "close": 0.1219, "volume": 164654.22, "close_time": 1772369999999, "quote_volume": 20229.260896, "trades": 265, "taker_buy_base": 54449.75, "taker_buy_quote": 6691.193032 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.1217, "high": 0.1247, "low": 0.1208, "close": 0.1241, "volume": 624448.97, "close_time": 1772373599999, "quote_volume": 76735.38725, "trades": 730, "taker_buy_base": 270582.61, "taker_buy_quote": 33233.440275 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.1241, "high": 0.1251, "low": 0.1222, "close": 0.1229, "volume": 301188.06, "close_time": 1772377199999, "quote_volume": 37254.492376, "trades": 366, "taker_buy_base": 203944.66, "taker_buy_quote": 25250.444327 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.1229, "high": 0.1239, "low": 0.1227, "close": 0.123, "volume": 316189.45, "close_time": 1772380799999, "quote_volume": 39021.666659, "trades": 392, "taker_buy_base": 102919.99, "taker_buy_quote": 12706.950541 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.123, "high": 0.1242, "low": 0.1208, "close": 0.1216, "volume": 303203.45, "close_time": 1772384399999, "quote_volume": 37275.038076, "trades": 499, "taker_buy_base": 118892.24, "taker_buy_quote": 14618.454355 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.1216, "high": 0.1217, "low": 0.12, "close": 0.121, "volume": 358789.28, "close_time": 1772387999999, "quote_volume": 43433.612918, "trades": 519, "taker_buy_base": 173399.0, "taker_buy_quote": 20997.744423 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.1212, "high": 0.1234, "low": 0.121, "close": 0.1221, "volume": 226073.67, "close_time": 1772391599999, "quote_volume": 27684.89943, "trades": 344, "taker_buy_base": 133366.51, "taker_buy_quote": 16327.202364 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.1222, "high": 0.1222, "low": 0.1207, "close": 0.1208, "volume": 201906.19, "close_time": 1772395199999, "quote_volume": 24491.39361, "trades": 285, "taker_buy_base": 126638.93, "taker_buy_quote": 15356.682336 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.1208, "high": 0.1212, "low": 0.1185, "close": 0.119, "volume": 341698.18, "close_time": 1772398799999, "quote_volume": 40773.916258, "trades": 391, "taker_buy_base": 140060.57, "taker_buy_quote": 16697.361755 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.1189, "high": 0.1209, "low": 0.1189, "close": 0.1203, "volume": 268918.01, "close_time": 1772402399999, "quote_volume": 32319.365172, "trades": 321, "taker_buy_base": 127503.76, "taker_buy_quote": 15335.183018 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.1203, "high": 0.1232, "low": 0.12, "close": 0.1211, "volume": 340880.29, "close_time": 1772405999999, "quote_volume": 41500.109473, "trades": 583, "taker_buy_base": 141150.02, "taker_buy_quote": 17202.872989 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.1209, "high": 0.123, "low": 0.1209, "close": 0.1215, "volume": 128446.45, "close_time": 1772409599999, "quote_volume": 15652.986749, "trades": 222, "taker_buy_base": 55252.48, "taker_buy_quote": 6734.512153 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1217, "high": 0.1237, "low": 0.1216, "close": 0.1234, "volume": 141560.84, "close_time": 1772413199999, "quote_volume": 17348.649476, "trades": 323, "taker_buy_base": 81361.61, "taker_buy_quote": 9978.423935 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.1234, "high": 0.1251, "low": 0.1228, "close": 0.1236, "volume": 223449.56, "close_time": 1772416799999, "quote_volume": 27666.935384, "trades": 411, "taker_buy_base": 98658.09, "taker_buy_quote": 12224.391914 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.1237, "high": 0.1241, "low": 0.1222, "close": 0.1224, "volume": 170239.3, "close_time": 1772420399999, "quote_volume": 20922.072687, "trades": 339, "taker_buy_base": 77059.59, "taker_buy_quote": 9474.164897 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.1224, "high": 0.1244, "low": 0.1217, "close": 0.1238, "volume": 231023.31, "close_time": 1772423999999, "quote_volume": 28514.006926, "trades": 397, "taker_buy_base": 133854.99, "taker_buy_quote": 16524.594907 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.1239, "high": 0.1244, "low": 0.1233, "close": 0.1234, "volume": 166873.18, "close_time": 1772427599999, "quote_volume": 20659.732923, "trades": 273, "taker_buy_base": 80862.12, "taker_buy_quote": 10010.137765 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.1235, "high": 0.1235, "low": 0.1222, "close": 0.1222, "volume": 129730.85, "close_time": 1772431199999, "quote_volume": 15940.649175, "trades": 241, "taker_buy_base": 78176.13, "taker_buy_quote": 9608.655262 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.1222, "high": 0.1222, "low": 0.1205, "close": 0.1212, "volume": 155465.04, "close_time": 1772434799999, "quote_volume": 18844.674127, "trades": 250, "taker_buy_base": 63207.64, "taker_buy_quote": 7669.614053 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.1212, "high": 0.1212, "low": 0.1197, "close": 0.1204, "volume": 120984.71, "close_time": 1772438399999, "quote_volume": 14566.406885, "trades": 214, "taker_buy_base": 37834.4, "taker_buy_quote": 4559.671334 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.1205, "high": 0.1211, "low": 0.1194, "close": 0.121, "volume": 227620.23, "close_time": 1772441999999, "quote_volume": 27357.377714, "trades": 339, "taker_buy_base": 83405.85, "taker_buy_quote": 10026.28128 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.1208, "high": 0.1231, "low": 0.1207, "close": 0.1222, "volume": 237308.62, "close_time": 1772445599999, "quote_volume": 28976.050735, "trades": 369, "taker_buy_base": 140973.93, "taker_buy_quote": 17193.768094 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.1221, "high": 0.1223, "low": 0.1215, "close": 0.1222, "volume": 157630.28, "close_time": 1772449199999, "quote_volume": 19224.881857, "trades": 236, "taker_buy_base": 87384.62, "taker_buy_quote": 10661.229397 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.1221, "high": 0.1233, "low": 0.1221, "close": 0.1229, "volume": 290120.01, "close_time": 1772452799999, "quote_volume": 35574.466839, "trades": 355, "taker_buy_base": 134537.38, "taker_buy_quote": 16510.299501 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.1228, "high": 0.123, "low": 0.1219, "close": 0.1222, "volume": 118451.33, "close_time": 1772456399999, "quote_volume": 14508.457335, "trades": 159, "taker_buy_base": 81275.59, "taker_buy_quote": 9955.701351 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.1223, "high": 0.1234, "low": 0.1217, "close": 0.122, "volume": 202626.49, "close_time": 1772459999999, "quote_volume": 24797.075056, "trades": 279, "taker_buy_base": 108924.91, "taker_buy_quote": 13341.779116 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.1221, "high": 0.1272, "low": 0.1218, "close": 0.1271, "volume": 827620.2, "close_time": 1772463599999, "quote_volume": 103128.202614, "trades": 940, "taker_buy_base": 373417.08, "taker_buy_quote": 46531.248166 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.1272, "high": 0.1299, "low": 0.1265, "close": 0.1286, "volume": 618884.19, "close_time": 1772467199999, "quote_volume": 79581.465121, "trades": 764, "taker_buy_base": 335508.95, "taker_buy_quote": 43155.964143 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1287, "high": 0.13, "low": 0.127, "close": 0.1286, "volume": 380061.07, "close_time": 1772470799999, "quote_volume": 48829.97502, "trades": 507, "taker_buy_base": 172623.4, "taker_buy_quote": 22202.825306 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.1286, "high": 0.1287, "low": 0.1257, "close": 0.1273, "volume": 277870.9, "close_time": 1772474399999, "quote_volume": 35273.70007, "trades": 333, "taker_buy_base": 113832.06, "taker_buy_quote": 14458.679502 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.1274, "high": 0.1274, "low": 0.1263, "close": 0.1266, "volume": 204056.89, "close_time": 1772477999999, "quote_volume": 25892.220928, "trades": 236, "taker_buy_base": 86866.96, "taker_buy_quote": 11016.518514 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.1268, "high": 0.1274, "low": 0.1252, "close": 0.127, "volume": 270077.93, "close_time": 1772481599999, "quote_volume": 34086.24794, "trades": 319, "taker_buy_base": 112007.04, "taker_buy_quote": 14158.429431 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.127, "high": 0.1276, "low": 0.1256, "close": 0.1263, "volume": 209733.06, "close_time": 1772485199999, "quote_volume": 26500.970932, "trades": 229, "taker_buy_base": 100092.01, "taker_buy_quote": 12651.961556 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.1263, "high": 0.1266, "low": 0.1254, "close": 0.1262, "volume": 110146.07, "close_time": 1772488799999, "quote_volume": 13882.070584, "trades": 141, "taker_buy_base": 41550.02, "taker_buy_quote": 5239.289054 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.1262, "high": 0.1273, "low": 0.1262, "close": 0.1267, "volume": 73280.19, "close_time": 1772492399999, "quote_volume": 9301.718683, "trades": 98, "taker_buy_base": 29520.94, "taker_buy_quote": 3745.561783 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.1266, "high": 0.1266, "low": 0.124, "close": 0.1245, "volume": 159365.88, "close_time": 1772495999999, "quote_volume": 19896.709949, "trades": 242, "taker_buy_base": 56192.56, "taker_buy_quote": 7004.305499 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1245, "high": 0.125, "low": 0.1237, "close": 0.125, "volume": 170206.47, "close_time": 1772499599999, "quote_volume": 21158.788432, "trades": 231, "taker_buy_base": 64638.75, "taker_buy_quote": 8039.569664 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.125, "high": 0.1262, "low": 0.1246, "close": 0.1254, "volume": 195509.6, "close_time": 1772503199999, "quote_volume": 24524.432823, "trades": 253, "taker_buy_base": 96839.27, "taker_buy_quote": 12146.097878 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.1252, "high": 0.1259, "low": 0.1244, "close": 0.1255, "volume": 162344.95, "close_time": 1772506799999, "quote_volume": 20293.708785, "trades": 226, "taker_buy_base": 75006.38, "taker_buy_quote": 9382.891787 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.1254, "high": 0.1271, "low": 0.1249, "close": 0.127, "volume": 164454.11, "close_time": 1772510399999, "quote_volume": 20716.925315, "trades": 247, "taker_buy_base": 104417.47, "taker_buy_quote": 13160.323827 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.1269, "high": 0.1272, "low": 0.1258, "close": 0.1264, "volume": 166190.99, "close_time": 1772513999999, "quote_volume": 20992.864066, "trades": 233, "taker_buy_base": 75972.65, "taker_buy_quote": 9599.301038 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.1263, "high": 0.1283, "low": 0.1254, "close": 0.1257, "volume": 359652.5, "close_time": 1772517599999, "quote_volume": 45812.796362, "trades": 510, "taker_buy_base": 181289.66, "taker_buy_quote": 23094.283144 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.1257, "high": 0.1259, "low": 0.125, "close": 0.1256, "volume": 114478.76, "close_time": 1772521199999, "quote_volume": 14352.707924, "trades": 163, "taker_buy_base": 47766.06, "taker_buy_quote": 5992.961391 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.1254, "high": 0.1259, "low": 0.1249, "close": 0.1253, "volume": 170484.15, "close_time": 1772524799999, "quote_volume": 21360.835667, "trades": 238, "taker_buy_base": 112824.19, "taker_buy_quote": 14134.229148 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1253, "high": 0.1258, "low": 0.1233, "close": 0.1236, "volume": 200796.33, "close_time": 1772528399999, "quote_volume": 25002.681463, "trades": 280, "taker_buy_base": 81455.69, "taker_buy_quote": 10130.500948 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.1234, "high": 0.125, "low": 0.1225, "close": 0.1225, "volume": 281977.04, "close_time": 1772531999999, "quote_volume": 34922.806012, "trades": 400, "taker_buy_base": 152400.05, "taker_buy_quote": 18872.868557 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.1224, "high": 0.1225, "low": 0.1218, "close": 0.1223, "volume": 259781.58, "close_time": 1772535599999, "quote_volume": 31731.931946, "trades": 262, "taker_buy_base": 160532.2, "taker_buy_quote": 19609.086337 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.1223, "high": 0.1227, "low": 0.1217, "close": 0.1225, "volume": 145005.6, "close_time": 1772539199999, "quote_volume": 17737.450036, "trades": 210, "taker_buy_base": 45930.65, "taker_buy_quote": 5618.753711 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1224, "high": 0.1251, "low": 0.1224, "close": 0.124, "volume": 336107.41, "close_time": 1772542799999, "quote_volume": 41597.454437, "trades": 319, "taker_buy_base": 182044.31, "taker_buy_quote": 22560.541454 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.1241, "high": 0.1242, "low": 0.1227, "close": 0.1233, "volume": 266338.01, "close_time": 1772546399999, "quote_volume": 32873.575891, "trades": 373, "taker_buy_base": 150934.82, "taker_buy_quote": 18619.145868 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.1231, "high": 0.125, "low": 0.1223, "close": 0.1235, "volume": 317747.3, "close_time": 1772549999999, "quote_volume": 39237.424407, "trades": 552, "taker_buy_base": 126918.18, "taker_buy_quote": 15693.338585 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.1235, "high": 0.1249, "low": 0.122, "close": 0.1247, "volume": 797960.2, "close_time": 1772553599999, "quote_volume": 98407.337002, "trades": 657, "taker_buy_base": 268689.67, "taker_buy_quote": 33171.472273 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1244, "high": 0.1277, "low": 0.1237, "close": 0.1259, "volume": 598686.06, "close_time": 1772557199999, "quote_volume": 75145.992709, "trades": 620, "taker_buy_base": 393531.48, "taker_buy_quote": 49261.519628 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.1259, "high": 0.1272, "low": 0.1243, "close": 0.127, "volume": 376553.78, "close_time": 1772560799999, "quote_volume": 47252.029384, "trades": 475, "taker_buy_base": 188418.71, "taker_buy_quote": 23661.578172 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.127, "high": 0.1288, "low": 0.1264, "close": 0.1272, "volume": 496287.16, "close_time": 1772564399999, "quote_volume": 63384.941296, "trades": 891, "taker_buy_base": 252793.5, "taker_buy_quote": 32280.443399 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.1271, "high": 0.1275, "low": 0.126, "close": 0.1269, "volume": 238384.77, "close_time": 1772567999999, "quote_volume": 30216.362533, "trades": 394, "taker_buy_base": 137106.69, "taker_buy_quote": 17377.334703 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1269, "high": 0.127, "low": 0.1255, "close": 0.1259, "volume": 189006.77, "close_time": 1772571599999, "quote_volume": 23885.439027, "trades": 293, "taker_buy_base": 106587.14, "taker_buy_quote": 13472.025286 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.1259, "high": 0.126, "low": 0.1248, "close": 0.1256, "volume": 366116.62, "close_time": 1772575199999, "quote_volume": 46004.550145, "trades": 248, "taker_buy_base": 108766.73, "taker_buy_quote": 13659.904285 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.1256, "high": 0.127, "low": 0.1256, "close": 0.1264, "volume": 295358.67, "close_time": 1772578799999, "quote_volume": 37288.131017, "trades": 182, "taker_buy_base": 265404.5, "taker_buy_quote": 33498.901664 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.1263, "high": 0.1272, "low": 0.1259, "close": 0.1264, "volume": 108137.77, "close_time": 1772582399999, "quote_volume": 13686.638293, "trades": 167, "taker_buy_base": 51684.96, "taker_buy_quote": 6543.543518 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1266, "high": 0.1272, "low": 0.1252, "close": 0.1264, "volume": 151209.09, "close_time": 1772585999999, "quote_volume": 19112.917094, "trades": 333, "taker_buy_base": 70851.09, "taker_buy_quote": 8952.935748 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.1265, "high": 0.1284, "low": 0.1264, "close": 0.1272, "volume": 205510.29, "close_time": 1772589599999, "quote_volume": 26162.101799, "trades": 361, "taker_buy_base": 91034.06, "taker_buy_quote": 11588.149658 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.1273, "high": 0.1279, "low": 0.1267, "close": 0.1277, "volume": 84714.07, "close_time": 1772593199999, "quote_volume": 10774.004976, "trades": 193, "taker_buy_base": 32234.25, "taker_buy_quote": 4095.282694 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.1277, "high": 0.1282, "low": 0.1257, "close": 0.1269, "volume": 344674.04, "close_time": 1772596799999, "quote_volume": 43751.878513, "trades": 346, "taker_buy_base": 45676.11, "taker_buy_quote": 5793.062287 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.127, "high": 0.1273, "low": 0.1257, "close": 0.127, "volume": 347289.12, "close_time": 1772600399999, "quote_volume": 44012.244657, "trades": 394, "taker_buy_base": 252600.45, "taker_buy_quote": 32036.428805 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.127, "high": 0.1286, "low": 0.1266, "close": 0.1276, "volume": 142099.03, "close_time": 1772603999999, "quote_volume": 18098.100538, "trades": 253, "taker_buy_base": 54825.46, "taker_buy_quote": 6993.810313 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.1276, "high": 0.128, "low": 0.126, "close": 0.1275, "volume": 230318.68, "close_time": 1772607599999, "quote_volume": 29228.406564, "trades": 455, "taker_buy_base": 80836.08, "taker_buy_quote": 10257.659599 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.1276, "high": 0.128, "low": 0.1264, "close": 0.1277, "volume": 192131.48, "close_time": 1772611199999, "quote_volume": 24425.205764, "trades": 279, "taker_buy_base": 83788.32, "taker_buy_quote": 10656.597941 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.1277, "high": 0.1308, "low": 0.1269, "close": 0.1301, "volume": 467432.91, "close_time": 1772614799999, "quote_volume": 60351.658633, "trades": 685, "taker_buy_base": 314910.18, "taker_buy_quote": 40734.005056 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.1301, "high": 0.1314, "low": 0.1288, "close": 0.1305, "volume": 495099.15, "close_time": 1772618399999, "quote_volume": 64541.828206, "trades": 853, "taker_buy_base": 264416.22, "taker_buy_quote": 34490.918216 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.1307, "high": 0.1312, "low": 0.1287, "close": 0.1298, "volume": 253468.23, "close_time": 1772621999999, "quote_volume": 32909.770591, "trades": 425, "taker_buy_base": 103614.94, "taker_buy_quote": 13463.976568 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.1299, "high": 0.1302, "low": 0.128, "close": 0.129, "volume": 33976.13, "close_time": 1772625599999, "quote_volume": 4382.360599, "trades": 145, "taker_buy_base": 11737.87, "taker_buy_quote": 1515.429901 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1288, "high": 0.1292, "low": 0.1276, "close": 0.1287, "volume": 368265.04, "close_time": 1772629199999, "quote_volume": 47429.317023, "trades": 331, "taker_buy_base": 118841.8, "taker_buy_quote": 15295.275381 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.1287, "high": 0.1298, "low": 0.1285, "close": 0.1287, "volume": 181816.95, "close_time": 1772632799999, "quote_volume": 23463.18664, "trades": 239, "taker_buy_base": 95544.64, "taker_buy_quote": 12336.482664 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.1287, "high": 0.1308, "low": 0.128, "close": 0.1285, "volume": 588391.19, "close_time": 1772636399999, "quote_volume": 76108.047742, "trades": 745, "taker_buy_base": 324915.68, "taker_buy_quote": 42109.282601 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.1286, "high": 0.1321, "low": 0.1285, "close": 0.1321, "volume": 750164.13, "close_time": 1772639999999, "quote_volume": 97220.841234, "trades": 805, "taker_buy_base": 368983.95, "taker_buy_quote": 47820.802968 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.132, "high": 0.1323, "low": 0.1296, "close": 0.1297, "volume": 179272.2, "close_time": 1772643599999, "quote_volume": 23396.173868, "trades": 477, "taker_buy_base": 92187.13, "taker_buy_quote": 12038.790927 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.1297, "high": 0.1302, "low": 0.1284, "close": 0.1299, "volume": 140171.93, "close_time": 1772647199999, "quote_volume": 18142.601693, "trades": 267, "taker_buy_base": 71699.7, "taker_buy_quote": 9283.582917 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.1298, "high": 0.1303, "low": 0.129, "close": 0.1301, "volume": 136108.9, "close_time": 1772650799999, "quote_volume": 17635.218682, "trades": 241, "taker_buy_base": 64383.81, "taker_buy_quote": 8344.296462 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.1301, "high": 0.131, "low": 0.1297, "close": 0.1308, "volume": 148463.86, "close_time": 1772654399999, "quote_volume": 19355.870822, "trades": 208, "taker_buy_base": 88616.34, "taker_buy_quote": 11555.719459 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.1308, "high": 0.1308, "low": 0.1296, "close": 0.1296, "volume": 61037.0, "close_time": 1772657999999, "quote_volume": 7945.368465, "trades": 102, "taker_buy_base": 35179.48, "taker_buy_quote": 4579.158611 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.1296, "high": 0.1302, "low": 0.1291, "close": 0.1298, "volume": 120288.66, "close_time": 1772661599999, "quote_volume": 15595.018945, "trades": 114, "taker_buy_base": 20866.58, "taker_buy_quote": 2699.169308 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.1299, "high": 0.1304, "low": 0.1286, "close": 0.1288, "volume": 69947.25, "close_time": 1772665199999, "quote_volume": 9078.669709, "trades": 122, "taker_buy_base": 31769.56, "taker_buy_quote": 4125.649792 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.1289, "high": 0.1289, "low": 0.127, "close": 0.1285, "volume": 140173.56, "close_time": 1772668799999, "quote_volume": 17931.73503, "trades": 159, "taker_buy_base": 46762.81, "taker_buy_quote": 5991.470865 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1284, "high": 0.1288, "low": 0.1279, "close": 0.1283, "volume": 40177.67, "close_time": 1772672399999, "quote_volume": 5159.693906, "trades": 166, "taker_buy_base": 26000.3, "taker_buy_quote": 3338.887064 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.1282, "high": 0.1291, "low": 0.1271, "close": 0.1273, "volume": 120076.41, "close_time": 1772675999999, "quote_volume": 15383.752864, "trades": 210, "taker_buy_base": 48558.05, "taker_buy_quote": 6229.425766 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.1275, "high": 0.1286, "low": 0.1275, "close": 0.1283, "volume": 84514.56, "close_time": 1772679599999, "quote_volume": 10829.039469, "trades": 124, "taker_buy_base": 41595.54, "taker_buy_quote": 5330.794631 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.1284, "high": 0.1288, "low": 0.1276, "close": 0.1282, "volume": 79703.94, "close_time": 1772683199999, "quote_volume": 10212.912822, "trades": 110, "taker_buy_base": 37629.12, "taker_buy_quote": 4821.878742 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.1281, "high": 0.1291, "low": 0.1278, "close": 0.1289, "volume": 122115.71, "close_time": 1772686799999, "quote_volume": 15693.515743, "trades": 232, "taker_buy_base": 79574.15, "taker_buy_quote": 10233.406739 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.1288, "high": 0.1291, "low": 0.127, "close": 0.1276, "volume": 318321.45, "close_time": 1772690399999, "quote_volume": 40544.513856, "trades": 212, "taker_buy_base": 48269.09, "taker_buy_quote": 6162.917839 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.1275, "high": 0.1286, "low": 0.1268, "close": 0.1284, "volume": 161341.31, "close_time": 1772693999999, "quote_volume": 20595.688499, "trades": 259, "taker_buy_base": 81405.2, "taker_buy_quote": 10401.249293 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.1284, "high": 0.1287, "low": 0.127, "close": 0.1276, "volume": 120729.43, "close_time": 1772697599999, "quote_volume": 15458.337378, "trades": 170, "taker_buy_base": 52080.06, "taker_buy_quote": 6662.993368 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1276, "high": 0.1285, "low": 0.1269, "close": 0.1284, "volume": 175201.9, "close_time": 1772701199999, "quote_volume": 22383.484056, "trades": 231, "taker_buy_base": 115787.43, "taker_buy_quote": 14793.407314 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.1283, "high": 0.1297, "low": 0.1283, "close": 0.1292, "volume": 109047.65, "close_time": 1772704799999, "quote_volume": 14080.382769, "trades": 160, "taker_buy_base": 56318.08, "taker_buy_quote": 7271.988822 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.1291, "high": 0.1306, "low": 0.1289, "close": 0.13, "volume": 242212.2, "close_time": 1772708399999, "quote_volume": 31421.630475, "trades": 296, "taker_buy_base": 165578.75, "taker_buy_quote": 21484.678333 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.13, "high": 0.1301, "low": 0.1273, "close": 0.1274, "volume": 186436.38, "close_time": 1772711999999, "quote_volume": 24061.66352, "trades": 316, "taker_buy_base": 79701.48, "taker_buy_quote": 10317.703471 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.1274, "high": 0.1285, "low": 0.127, "close": 0.1285, "volume": 112936.42, "close_time": 1772715599999, "quote_volume": 14427.085227, "trades": 199, "taker_buy_base": 39006.25, "taker_buy_quote": 4989.830817 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.1284, "high": 0.1284, "low": 0.1266, "close": 0.128, "volume": 171303.89, "close_time": 1772719199999, "quote_volume": 21846.787041, "trades": 240, "taker_buy_base": 75786.84, "taker_buy_quote": 9670.715883 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.128, "high": 0.13, "low": 0.1278, "close": 0.1296, "volume": 252287.95, "close_time": 1772722799999, "quote_volume": 32557.558356, "trades": 367, "taker_buy_base": 145831.53, "taker_buy_quote": 18818.917225 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.1297, "high": 0.1299, "low": 0.1267, "close": 0.1271, "volume": 328901.22, "close_time": 1772726399999, "quote_volume": 42045.077305, "trades": 551, "taker_buy_base": 118177.11, "taker_buy_quote": 15117.389048 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1272, "high": 0.1272, "low": 0.1238, "close": 0.1252, "volume": 409633.95, "close_time": 1772729999999, "quote_volume": 51242.247404, "trades": 560, "taker_buy_base": 180462.13, "taker_buy_quote": 22594.592723 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.1253, "high": 0.1258, "low": 0.1233, "close": 0.1235, "volume": 213462.73, "close_time": 1772733599999, "quote_volume": 26485.064465, "trades": 385, "taker_buy_base": 99830.28, "taker_buy_quote": 12384.722075 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.1235, "high": 0.1252, "low": 0.1234, "close": 0.125, "volume": 237321.4, "close_time": 1772737199999, "quote_volume": 29494.663202, "trades": 371, "taker_buy_base": 130703.51, "taker_buy_quote": 16241.639007 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.125, "high": 0.1267, "low": 0.125, "close": 0.1255, "volume": 169515.8, "close_time": 1772740799999, "quote_volume": 21314.44821, "trades": 282, "taker_buy_base": 84252.38, "taker_buy_quote": 10593.748696 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1255, "high": 0.1273, "low": 0.1251, "close": 0.1268, "volume": 207643.86, "close_time": 1772744399999, "quote_volume": 26231.752443, "trades": 360, "taker_buy_base": 105901.58, "taker_buy_quote": 13374.550779 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.1267, "high": 0.1271, "low": 0.1254, "close": 0.1258, "volume": 100259.97, "close_time": 1772747999999, "quote_volume": 12673.82101, "trades": 174, "taker_buy_base": 50805.0, "taker_buy_quote": 6425.880936 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.1259, "high": 0.126, "low": 0.1251, "close": 0.1254, "volume": 70404.91, "close_time": 1772751599999, "quote_volume": 8831.001586, "trades": 104, "taker_buy_base": 51980.3, "taker_buy_quote": 6519.4376 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.1256, "high": 0.1259, "low": 0.1251, "close": 0.1253, "volume": 95565.65, "close_time": 1772755199999, "quote_volume": 11987.858394, "trades": 142, "taker_buy_base": 37728.38, "taker_buy_quote": 4734.266714 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1253, "high": 0.1258, "low": 0.1253, "close": 0.1254, "volume": 74462.45, "close_time": 1772758799999, "quote_volume": 9343.360262, "trades": 126, "taker_buy_base": 43038.39, "taker_buy_quote": 5398.850509 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.1254, "high": 0.127, "low": 0.1251, "close": 0.1268, "volume": 124639.65, "close_time": 1772762399999, "quote_volume": 15698.04002, "trades": 232, "taker_buy_base": 49915.52, "taker_buy_quote": 6289.714016 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.1269, "high": 0.1273, "low": 0.1266, "close": 0.1272, "volume": 105061.61, "close_time": 1772765999999, "quote_volume": 13338.704838, "trades": 182, "taker_buy_base": 50084.01, "taker_buy_quote": 6358.884094 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.1273, "high": 0.1278, "low": 0.1268, "close": 0.1277, "volume": 128190.28, "close_time": 1772769599999, "quote_volume": 16317.172692, "trades": 185, "taker_buy_base": 40209.94, "taker_buy_quote": 5124.134651 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.1278, "high": 0.128, "low": 0.1258, "close": 0.1263, "volume": 304251.9, "close_time": 1772773199999, "quote_volume": 38596.961069, "trades": 322, "taker_buy_base": 160004.98, "taker_buy_quote": 20380.427274 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.1264, "high": 0.1268, "low": 0.1254, "close": 0.1263, "volume": 222227.06, "close_time": 1772776799999, "quote_volume": 28035.164738, "trades": 235, "taker_buy_base": 87263.44, "taker_buy_quote": 11013.996261 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.1261, "high": 0.127, "low": 0.1261, "close": 0.1268, "volume": 91353.79, "close_time": 1772780399999, "quote_volume": 11550.166376, "trades": 158, "taker_buy_base": 40522.7, "taker_buy_quote": 5122.682264 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.1268, "high": 0.1275, "low": 0.1264, "close": 0.1273, "volume": 88382.61, "close_time": 1772783999999, "quote_volume": 11224.31036, "trades": 132, "taker_buy_base": 44029.94, "taker_buy_quote": 5594.053722 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1273, "high": 0.1274, "low": 0.1267, "close": 0.127, "volume": 154668.36, "close_time": 1772787599999, "quote_volume": 19652.890673, "trades": 201, "taker_buy_base": 78662.55, "taker_buy_quote": 9994.372511 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.1271, "high": 0.1271, "low": 0.125, "close": 0.1259, "volume": 197902.45, "close_time": 1772791199999, "quote_volume": 24854.641751, "trades": 236, "taker_buy_base": 60507.28, "taker_buy_quote": 7616.854315 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.126, "high": 0.1271, "low": 0.1259, "close": 0.1265, "volume": 88614.16, "close_time": 1772794799999, "quote_volume": 11225.241072, "trades": 137, "taker_buy_base": 47095.95, "taker_buy_quote": 5968.184227 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.1264, "high": 0.1265, "low": 0.1246, "close": 0.1249, "volume": 149290.22, "close_time": 1772798399999, "quote_volume": 18719.729151, "trades": 247, "taker_buy_base": 61751.92, "taker_buy_quote": 7749.579997 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1249, "high": 0.125, "low": 0.1237, "close": 0.1245, "volume": 221040.07, "close_time": 1772801999999, "quote_volume": 27506.085285, "trades": 373, "taker_buy_base": 99886.38, "taker_buy_quote": 12424.125317 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.1245, "high": 0.1252, "low": 0.1226, "close": 0.1226, "volume": 620581.25, "close_time": 1772805599999, "quote_volume": 76821.532347, "trades": 651, "taker_buy_base": 278675.77, "taker_buy_quote": 34531.533697 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.1226, "high": 0.1232, "low": 0.1197, "close": 0.1203, "volume": 820084.5, "close_time": 1772809199999, "quote_volume": 99333.594418, "trades": 1087, "taker_buy_base": 333561.39, "taker_buy_quote": 40441.464296 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.1203, "high": 0.1213, "low": 0.1192, "close": 0.1199, "volume": 507404.53, "close_time": 1772812799999, "quote_volume": 61153.58603, "trades": 611, "taker_buy_base": 251815.45, "taker_buy_quote": 30398.438746 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.1197, "high": 0.1197, "low": 0.1184, "close": 0.1187, "volume": 446776.5, "close_time": 1772816399999, "quote_volume": 53217.393715, "trades": 583, "taker_buy_base": 250372.29, "taker_buy_quote": 29828.832211 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.1187, "high": 0.1194, "low": 0.1169, "close": 0.1178, "volume": 394020.42, "close_time": 1772819999999, "quote_volume": 46582.389804, "trades": 448, "taker_buy_base": 237841.55, "taker_buy_quote": 28109.00278 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.1178, "high": 0.1195, "low": 0.1178, "close": 0.1194, "volume": 227871.04, "close_time": 1772823599999, "quote_volume": 27111.191889, "trades": 193, "taker_buy_base": 153948.46, "taker_buy_quote": 18311.403289 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.1195, "high": 0.1201, "low": 0.1194, "close": 0.1198, "volume": 115214.34, "close_time": 1772827199999, "quote_volume": 13793.900682, "trades": 141, "taker_buy_base": 62280.05, "taker_buy_quote": 7458.354122 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.1198, "high": 0.1205, "low": 0.1194, "close": 0.1205, "volume": 136142.51, "close_time": 1772830799999, "quote_volume": 16325.271683, "trades": 237, "taker_buy_base": 76955.82, "taker_buy_quote": 9226.768404 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.1205, "high": 0.1209, "low": 0.1199, "close": 0.1209, "volume": 138073.78, "close_time": 1772834399999, "quote_volume": 16623.628116, "trades": 191, "taker_buy_base": 95431.49, "taker_buy_quote": 11490.631095 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.1208, "high": 0.1212, "low": 0.1207, "close": 0.1211, "volume": 115730.13, "close_time": 1772837999999, "quote_volume": 14003.341792, "trades": 87, "taker_buy_base": 81569.13, "taker_buy_quote": 9871.092094 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.1211, "high": 0.1211, "low": 0.1202, "close": 0.1203, "volume": 14681.22, "close_time": 1772841599999, "quote_volume": 1773.426299, "trades": 139, "taker_buy_base": 11545.67, "taker_buy_quote": 1395.09397 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1205, "high": 0.1211, "low": 0.1205, "close": 0.1206, "volume": 14943.15, "close_time": 1772845199999, "quote_volume": 1804.085553, "trades": 111, "taker_buy_base": 7407.84, "taker_buy_quote": 894.28273 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.1206, "high": 0.1206, "low": 0.1197, "close": 0.1199, "volume": 50987.19, "close_time": 1772848799999, "quote_volume": 6120.177933, "trades": 130, "taker_buy_base": 23046.68, "taker_buy_quote": 2766.412582 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.1199, "high": 0.1202, "low": 0.1194, "close": 0.1199, "volume": 16240.78, "close_time": 1772852399999, "quote_volume": 1945.235144, "trades": 82, "taker_buy_base": 9399.82, "taker_buy_quote": 1126.310182 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.1198, "high": 0.1205, "low": 0.1196, "close": 0.1201, "volume": 31758.52, "close_time": 1772855999999, "quote_volume": 3809.119602, "trades": 126, "taker_buy_base": 15500.73, "taker_buy_quote": 1858.865444 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.1201, "high": 0.1209, "low": 0.1194, "close": 0.1208, "volume": 28178.22, "close_time": 1772859599999, "quote_volume": 3388.081551, "trades": 110, "taker_buy_base": 14775.42, "taker_buy_quote": 1778.049479 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.1205, "high": 0.1206, "low": 0.1201, "close": 0.1202, "volume": 44400.13, "close_time": 1772863199999, "quote_volume": 5337.486148, "trades": 91, "taker_buy_base": 7895.43, "taker_buy_quote": 949.386383 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.1201, "high": 0.1201, "low": 0.1189, "close": 0.1191, "volume": 59378.86, "close_time": 1772866799999, "quote_volume": 7091.074206, "trades": 129, "taker_buy_base": 25743.79, "taker_buy_quote": 3072.168806 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.119, "high": 0.1196, "low": 0.1186, "close": 0.1196, "volume": 112736.23, "close_time": 1772870399999, "quote_volume": 13440.784639, "trades": 169, "taker_buy_base": 48947.13, "taker_buy_quote": 5836.607732 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.1194, "high": 0.1202, "low": 0.1193, "close": 0.1193, "volume": 50770.58, "close_time": 1772873999999, "quote_volume": 6082.709527, "trades": 82, "taker_buy_base": 30500.64, "taker_buy_quote": 3655.949413 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.1193, "high": 0.12, "low": 0.119, "close": 0.12, "volume": 89031.02, "close_time": 1772877599999, "quote_volume": 10651.881332, "trades": 96, "taker_buy_base": 68352.21, "taker_buy_quote": 8178.117796 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.1199, "high": 0.1201, "low": 0.1197, "close": 0.1198, "volume": 56353.41, "close_time": 1772881199999, "quote_volume": 6758.671158, "trades": 59, "taker_buy_base": 38166.63, "taker_buy_quote": 4578.929732 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.1198, "high": 0.1205, "low": 0.1196, "close": 0.1197, "volume": 37876.3, "close_time": 1772884799999, "quote_volume": 4546.595458, "trades": 86, "taker_buy_base": 21336.08, "taker_buy_quote": 2561.822159 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.1197, "high": 0.1198, "low": 0.1187, "close": 0.1189, "volume": 43864.22, "close_time": 1772888399999, "quote_volume": 5232.438431, "trades": 73, "taker_buy_base": 23329.9, "taker_buy_quote": 2783.364449 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.119, "high": 0.1193, "low": 0.1188, "close": 0.119, "volume": 108145.15, "close_time": 1772891999999, "quote_volume": 12884.531262, "trades": 128, "taker_buy_base": 33330.12, "taker_buy_quote": 3968.667716 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.1188, "high": 0.1188, "low": 0.1175, "close": 0.1182, "volume": 98501.43, "close_time": 1772895599999, "quote_volume": 11626.753532, "trades": 172, "taker_buy_base": 47969.63, "taker_buy_quote": 5665.928368 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.1182, "high": 0.1182, "low": 0.1167, "close": 0.1173, "volume": 178853.63, "close_time": 1772899199999, "quote_volume": 20998.063267, "trades": 186, "taker_buy_base": 65282.62, "taker_buy_quote": 7667.079644 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.1172, "high": 0.1175, "low": 0.1171, "close": 0.1175, "volume": 88933.16, "close_time": 1772902799999, "quote_volume": 10434.001993, "trades": 108, "taker_buy_base": 55895.44, "taker_buy_quote": 6556.945358 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.1176, "high": 0.1186, "low": 0.1175, "close": 0.1181, "volume": 96246.42, "close_time": 1772906399999, "quote_volume": 11388.48707, "trades": 131, "taker_buy_base": 54255.12, "taker_buy_quote": 6419.303666 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.1181, "high": 0.1181, "low": 0.1169, "close": 0.1172, "volume": 154710.04, "close_time": 1772909999999, "quote_volume": 18156.351829, "trades": 162, "taker_buy_base": 48513.63, "taker_buy_quote": 5690.68579 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.1171, "high": 0.1171, "low": 0.1159, "close": 0.1163, "volume": 149382.56, "close_time": 1772913599999, "quote_volume": 17422.779322, "trades": 211, "taker_buy_base": 89252.94, "taker_buy_quote": 10412.250516 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.1164, "high": 0.1169, "low": 0.1164, "close": 0.1168, "volume": 75878.99, "close_time": 1772917199999, "quote_volume": 8856.373348, "trades": 105, "taker_buy_base": 36937.87, "taker_buy_quote": 4310.899325 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.1168, "high": 0.117, "low": 0.1163, "close": 0.1166, "volume": 99380.5, "close_time": 1772920799999, "quote_volume": 11601.057903, "trades": 119, "taker_buy_base": 35938.66, "taker_buy_quote": 4195.195648 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.1166, "high": 0.1166, "low": 0.1152, "close": 0.1158, "volume": 147924.84, "close_time": 1772924399999, "quote_volume": 17149.255762, "trades": 108, "taker_buy_base": 37213.31, "taker_buy_quote": 4319.247098 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.1159, "high": 0.1164, "low": 0.1159, "close": 0.1164, "volume": 56433.41, "close_time": 1772927999999, "quote_volume": 6559.115207, "trades": 64, "taker_buy_base": 32060.49, "taker_buy_quote": 3726.843234 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1164, "high": 0.1165, "low": 0.1156, "close": 0.1156, "volume": 63820.46, "close_time": 1772931599999, "quote_volume": 7409.198329, "trades": 99, "taker_buy_base": 38667.13, "taker_buy_quote": 4489.257478 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.1156, "high": 0.1158, "low": 0.1152, "close": 0.1157, "volume": 111029.21, "close_time": 1772935199999, "quote_volume": 12835.587887, "trades": 154, "taker_buy_base": 70767.92, "taker_buy_quote": 8182.192691 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.1156, "high": 0.1156, "low": 0.1141, "close": 0.1143, "volume": 143458.81, "close_time": 1772938799999, "quote_volume": 16482.011201, "trades": 202, "taker_buy_base": 81684.33, "taker_buy_quote": 9390.68237 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.1142, "high": 0.1149, "low": 0.1141, "close": 0.1146, "volume": 114425.81, "close_time": 1772942399999, "quote_volume": 13112.75895, "trades": 126, "taker_buy_base": 82819.72, "taker_buy_quote": 9491.040123 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.1146, "high": 0.1147, "low": 0.1132, "close": 0.1137, "volume": 83987.12, "close_time": 1772945999999, "quote_volume": 9588.140271, "trades": 107, "taker_buy_base": 53378.24, "taker_buy_quote": 6092.11644 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.1138, "high": 0.115, "low": 0.1138, "close": 0.1144, "volume": 57660.73, "close_time": 1772949599999, "quote_volume": 6606.760301, "trades": 97, "taker_buy_base": 34647.97, "taker_buy_quote": 3968.634345 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.1143, "high": 0.1144, "low": 0.1137, "close": 0.1142, "volume": 32679.8, "close_time": 1772953199999, "quote_volume": 3726.334922, "trades": 61, "taker_buy_base": 16599.47, "taker_buy_quote": 1893.092522 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.1141, "high": 0.1152, "low": 0.1141, "close": 0.1148, "volume": 89570.76, "close_time": 1772956799999, "quote_volume": 10290.044049, "trades": 113, "taker_buy_base": 57759.73, "taker_buy_quote": 6637.639652 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.1148, "high": 0.1149, "low": 0.114, "close": 0.1147, "volume": 77863.32, "close_time": 1772960399999, "quote_volume": 8913.355018, "trades": 90, "taker_buy_base": 34466.05, "taker_buy_quote": 3945.524691 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.1147, "high": 0.1153, "low": 0.1146, "close": 0.1151, "volume": 112348.63, "close_time": 1772963999999, "quote_volume": 12920.585146, "trades": 132, "taker_buy_base": 50113.94, "taker_buy_quote": 5762.878401 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.1151, "high": 0.1164, "low": 0.1151, "close": 0.1161, "volume": 147641.04, "close_time": 1772967599999, "quote_volume": 17076.824273, "trades": 186, "taker_buy_base": 72162.26, "taker_buy_quote": 8344.998116 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.1159, "high": 0.1163, "low": 0.1149, "close": 0.1158, "volume": 96619.66, "close_time": 1772971199999, "quote_volume": 11165.625114, "trades": 148, "taker_buy_base": 34655.06, "taker_buy_quote": 4006.758958 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.1157, "high": 0.1169, "low": 0.1143, "close": 0.1162, "volume": 200825.95, "close_time": 1772974799999, "quote_volume": 23209.318813, "trades": 268, "taker_buy_base": 95083.86, "taker_buy_quote": 10985.09344 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.1164, "high": 0.1164, "low": 0.1144, "close": 0.1154, "volume": 504835.51, "close_time": 1772978399999, "quote_volume": 58347.77669, "trades": 527, "taker_buy_base": 290599.58, "taker_buy_quote": 33607.585178 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.1154, "high": 0.1159, "low": 0.1148, "close": 0.1153, "volume": 95150.79, "close_time": 1772981999999, "quote_volume": 10979.29811, "trades": 159, "taker_buy_base": 29577.63, "taker_buy_quote": 3413.365521 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.1153, "high": 0.1154, "low": 0.1141, "close": 0.1147, "volume": 177409.74, "close_time": 1772985599999, "quote_volume": 20305.626742, "trades": 242, "taker_buy_base": 79075.85, "taker_buy_quote": 9049.75918 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.1147, "high": 0.1148, "low": 0.114, "close": 0.1143, "volume": 168070.18, "close_time": 1772989199999, "quote_volume": 19242.477215, "trades": 197, "taker_buy_base": 56349.85, "taker_buy_quote": 6455.031477 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.1143, "high": 0.1154, "low": 0.1143, "close": 0.1149, "volume": 91620.16, "close_time": 1772992799999, "quote_volume": 10533.652905, "trades": 183, "taker_buy_base": 47734.41, "taker_buy_quote": 5490.563509 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.1152, "high": 0.1155, "low": 0.1147, "close": 0.1155, "volume": 127120.67, "close_time": 1772996399999, "quote_volume": 14633.526661, "trades": 201, "taker_buy_base": 74067.4, "taker_buy_quote": 8524.019874 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.1155, "high": 0.1176, "low": 0.1154, "close": 0.1171, "volume": 180600.76, "close_time": 1772999999999, "quote_volume": 21070.175911, "trades": 295, "taker_buy_base": 111207.5, "taker_buy_quote": 12967.01009 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.1172, "high": 0.1175, "low": 0.1164, "close": 0.1165, "volume": 187403.38, "close_time": 1773003599999, "quote_volume": 21883.820131, "trades": 251, "taker_buy_base": 103068.21, "taker_buy_quote": 12037.272438 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.1165, "high": 0.1167, "low": 0.1155, "close": 0.1165, "volume": 109428.29, "close_time": 1773007199999, "quote_volume": 12691.160063, "trades": 216, "taker_buy_base": 67527.57, "taker_buy_quote": 7828.372638 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.1162, "high": 0.1165, "low": 0.1136, "close": 0.116, "volume": 382184.7, "close_time": 1773010799999, "quote_volume": 44025.835301, "trades": 491, "taker_buy_base": 194579.46, "taker_buy_quote": 22402.713172 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.1161, "high": 0.1166, "low": 0.1151, "close": 0.1154, "volume": 456194.94, "close_time": 1773014399999, "quote_volume": 52875.566373, "trades": 366, "taker_buy_base": 262813.61, "taker_buy_quote": 30472.539394 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1156, "high": 0.1172, "low": 0.115, "close": 0.1158, "volume": 253410.04, "close_time": 1773017999999, "quote_volume": 29378.038769, "trades": 440, "taker_buy_base": 88274.08, "taker_buy_quote": 10245.43733 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.1158, "high": 0.1168, "low": 0.115, "close": 0.1157, "volume": 410092.04, "close_time": 1773021599999, "quote_volume": 47577.469706, "trades": 461, "taker_buy_base": 170977.27, "taker_buy_quote": 19832.060474 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.1156, "high": 0.1171, "low": 0.1153, "close": 0.1166, "volume": 173056.7, "close_time": 1773025199999, "quote_volume": 20080.28983, "trades": 251, "taker_buy_base": 98709.98, "taker_buy_quote": 11457.271812 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.1163, "high": 0.1183, "low": 0.116, "close": 0.1165, "volume": 320008.0, "close_time": 1773028799999, "quote_volume": 37551.804151, "trades": 387, "taker_buy_base": 157541.42, "taker_buy_quote": 18493.920736 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.1165, "high": 0.1175, "low": 0.1165, "close": 0.1171, "volume": 116738.28, "close_time": 1773032399999, "quote_volume": 13663.950115, "trades": 210, "taker_buy_base": 49361.84, "taker_buy_quote": 5779.21833 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.1171, "high": 0.1202, "low": 0.1169, "close": 0.1196, "volume": 177494.85, "close_time": 1773035999999, "quote_volume": 21108.970483, "trades": 267, "taker_buy_base": 64014.31, "taker_buy_quote": 7586.13297 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.1196, "high": 0.1196, "low": 0.118, "close": 0.1181, "volume": 90509.1, "close_time": 1773039599999, "quote_volume": 10785.535002, "trades": 123, "taker_buy_base": 40583.86, "taker_buy_quote": 4838.236086 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.118, "high": 0.119, "low": 0.1169, "close": 0.1186, "volume": 216638.16, "close_time": 1773043199999, "quote_volume": 25437.617552, "trades": 207, "taker_buy_base": 161856.42, "taker_buy_quote": 18991.71383 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.1186, "high": 0.1188, "low": 0.118, "close": 0.118, "volume": 55819.98, "close_time": 1773046799999, "quote_volume": 6608.04148, "trades": 92, "taker_buy_base": 26125.49, "taker_buy_quote": 3092.62615 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.1181, "high": 0.1193, "low": 0.1177, "close": 0.1181, "volume": 132979.59, "close_time": 1773050399999, "quote_volume": 15730.811747, "trades": 120, "taker_buy_base": 45973.47, "taker_buy_quote": 5459.712374 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.1182, "high": 0.1185, "low": 0.1175, "close": 0.1176, "volume": 137672.13, "close_time": 1773053999999, "quote_volume": 16217.873937, "trades": 112, "taker_buy_base": 24296.75, "taker_buy_quote": 2861.950273 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.1175, "high": 0.1179, "low": 0.1167, "close": 0.1177, "volume": 263374.91, "close_time": 1773057599999, "quote_volume": 30882.381924, "trades": 159, "taker_buy_base": 177113.22, "taker_buy_quote": 20764.576407 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.1178, "high": 0.119, "low": 0.1177, "close": 0.1184, "volume": 217611.75, "close_time": 1773061199999, "quote_volume": 25780.887713, "trades": 192, "taker_buy_base": 145281.03, "taker_buy_quote": 17214.640266 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.1185, "high": 0.1207, "low": 0.1184, "close": 0.1197, "volume": 381743.74, "close_time": 1773064799999, "quote_volume": 45748.092108, "trades": 326, "taker_buy_base": 191115.55, "taker_buy_quote": 22899.799206 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.1196, "high": 0.1208, "low": 0.1188, "close": 0.1197, "volume": 308572.21, "close_time": 1773068399999, "quote_volume": 37031.154355, "trades": 355, "taker_buy_base": 166129.22, "taker_buy_quote": 19950.714925 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.1198, "high": 0.1198, "low": 0.118, "close": 0.1192, "volume": 189258.05, "close_time": 1773071999999, "quote_volume": 22485.51425, "trades": 233, "taker_buy_base": 60577.55, "taker_buy_quote": 7200.279671 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.1191, "high": 0.1201, "low": 0.1186, "close": 0.1189, "volume": 83229.08, "close_time": 1773075599999, "quote_volume": 9924.365926, "trades": 184, "taker_buy_base": 49090.71, "taker_buy_quote": 5853.538816 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.1189, "high": 0.1198, "low": 0.1188, "close": 0.1197, "volume": 156949.1, "close_time": 1773079199999, "quote_volume": 18736.012186, "trades": 218, "taker_buy_base": 89609.57, "taker_buy_quote": 10700.961434 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.1195, "high": 0.1203, "low": 0.1191, "close": 0.1193, "volume": 654984.18, "close_time": 1773082799999, "quote_volume": 78259.625165, "trades": 586, "taker_buy_base": 285643.85, "taker_buy_quote": 34147.201937 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.1196, "high": 0.1227, "low": 0.1191, "close": 0.1204, "volume": 264194.7, "close_time": 1773086399999, "quote_volume": 31950.247456, "trades": 438, "taker_buy_base": 107008.34, "taker_buy_quote": 12922.040027 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.1206, "high": 0.1208, "low": 0.1192, "close": 0.1198, "volume": 138414.69, "close_time": 1773089999999, "quote_volume": 16585.007829, "trades": 211, "taker_buy_base": 62357.14, "taker_buy_quote": 7475.467612 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.1198, "high": 0.1207, "low": 0.1196, "close": 0.1202, "volume": 98178.42, "close_time": 1773093599999, "quote_volume": 11798.033389, "trades": 131, "taker_buy_base": 54943.36, "taker_buy_quote": 6601.250658 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.1201, "high": 0.1201, "low": 0.1183, "close": 0.1184, "volume": 68560.89, "close_time": 1773097199999, "quote_volume": 8141.583148, "trades": 77, "taker_buy_base": 59156.49, "taker_buy_quote": 7020.92835 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.1184, "high": 0.1187, "low": 0.1181, "close": 0.1183, "volume": 125518.6, "close_time": 1773100799999, "quote_volume": 14861.830804, "trades": 128, "taker_buy_base": 66332.76, "taker_buy_quote": 7855.637161 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1184, "high": 0.1202, "low": 0.1183, "close": 0.1194, "volume": 114021.14, "close_time": 1773104399999, "quote_volume": 13598.979656, "trades": 205, "taker_buy_base": 56935.21, "taker_buy_quote": 6789.822707 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.1193, "high": 0.1198, "low": 0.1187, "close": 0.1194, "volume": 102963.8, "close_time": 1773107999999, "quote_volume": 12280.894859, "trades": 169, "taker_buy_base": 37999.74, "taker_buy_quote": 4532.905264 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.1195, "high": 0.122, "low": 0.1192, "close": 0.1212, "volume": 147366.91, "close_time": 1773111599999, "quote_volume": 17806.928479, "trades": 252, "taker_buy_base": 86169.34, "taker_buy_quote": 10416.347281 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.1212, "high": 0.1213, "low": 0.1193, "close": 0.1196, "volume": 127249.79, "close_time": 1773115199999, "quote_volume": 15345.39803, "trades": 199, "taker_buy_base": 53631.82, "taker_buy_quote": 6470.087552 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.1197, "high": 0.1212, "low": 0.1197, "close": 0.1208, "volume": 87428.85, "close_time": 1773118799999, "quote_volume": 10551.499193, "trades": 158, "taker_buy_base": 37014.69, "taker_buy_quote": 4468.403535 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.1209, "high": 0.121, "low": 0.1194, "close": 0.1195, "volume": 95494.47, "close_time": 1773122399999, "quote_volume": 11475.17222, "trades": 141, "taker_buy_base": 46739.81, "taker_buy_quote": 5628.579232 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.1197, "high": 0.1203, "low": 0.1193, "close": 0.1202, "volume": 100787.78, "close_time": 1773125999999, "quote_volume": 12068.080452, "trades": 109, "taker_buy_base": 44382.01, "taker_buy_quote": 5313.753469 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.12, "high": 0.1216, "low": 0.1199, "close": 0.1211, "volume": 599053.52, "close_time": 1773129599999, "quote_volume": 72391.580426, "trades": 631, "taker_buy_base": 520143.97, "taker_buy_quote": 62851.526084 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.1213, "high": 0.1227, "low": 0.1206, "close": 0.1212, "volume": 505590.64, "close_time": 1773133199999, "quote_volume": 61560.334194, "trades": 517, "taker_buy_base": 233684.93, "taker_buy_quote": 28489.331021 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.1213, "high": 0.1225, "low": 0.1213, "close": 0.1222, "volume": 133534.94, "close_time": 1773136799999, "quote_volume": 16267.535648, "trades": 183, "taker_buy_base": 47211.75, "taker_buy_quote": 5750.050628 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.1222, "high": 0.1222, "low": 0.1209, "close": 0.1212, "volume": 262515.62, "close_time": 1773140399999, "quote_volume": 31860.293214, "trades": 274, "taker_buy_base": 81498.07, "taker_buy_quote": 9884.225632 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.1212, "high": 0.1214, "low": 0.1208, "close": 0.1214, "volume": 121845.93, "close_time": 1773143999999, "quote_volume": 14762.716422, "trades": 182, "taker_buy_base": 36386.73, "taker_buy_quote": 4408.617928 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.1214, "high": 0.1217, "low": 0.121, "close": 0.1215, "volume": 95889.68, "close_time": 1773147599999, "quote_volume": 11636.015621, "trades": 137, "taker_buy_base": 46161.04, "taker_buy_quote": 5601.226819 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.1215, "high": 0.1221, "low": 0.1204, "close": 0.1211, "volume": 265143.05, "close_time": 1773151199999, "quote_volume": 32182.873518, "trades": 378, "taker_buy_base": 124464.81, "taker_buy_quote": 15109.503345 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.1211, "high": 0.1232, "low": 0.1197, "close": 0.1232, "volume": 534249.06, "close_time": 1773154799999, "quote_volume": 64808.905279, "trades": 670, "taker_buy_base": 243702.17, "taker_buy_quote": 29605.0798 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.1234, "high": 0.1234, "low": 0.1217, "close": 0.1225, "volume": 324530.34, "close_time": 1773158399999, "quote_volume": 39696.933529, "trades": 455, "taker_buy_base": 138939.47, "taker_buy_quote": 17002.234226 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.1225, "high": 0.1228, "low": 0.1213, "close": 0.1221, "volume": 382842.06, "close_time": 1773161999999, "quote_volume": 46799.019395, "trades": 392, "taker_buy_base": 201167.68, "taker_buy_quote": 24618.616087 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.1221, "high": 0.1224, "low": 0.1205, "close": 0.1214, "volume": 651011.31, "close_time": 1773165599999, "quote_volume": 79052.516568, "trades": 450, "taker_buy_base": 233373.72, "taker_buy_quote": 28348.379564 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.1213, "high": 0.1214, "low": 0.119, "close": 0.1195, "volume": 317347.37, "close_time": 1773169199999, "quote_volume": 38130.302599, "trades": 343, "taker_buy_base": 111078.12, "taker_buy_quote": 13356.770045 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.1194, "high": 0.1196, "low": 0.1184, "close": 0.1187, "volume": 182693.87, "close_time": 1773172799999, "quote_volume": 21759.438892, "trades": 187, "taker_buy_base": 91502.43, "taker_buy_quote": 10908.058912 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.1189, "high": 0.1196, "low": 0.1189, "close": 0.1195, "volume": 45240.71, "close_time": 1773176399999, "quote_volume": 5396.731149, "trades": 87, "taker_buy_base": 21847.73, "taker_buy_quote": 2605.957612 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.1195, "high": 0.1198, "low": 0.1181, "close": 0.1183, "volume": 95838.74, "close_time": 1773179999999, "quote_volume": 11405.169186, "trades": 126, "taker_buy_base": 32167.07, "taker_buy_quote": 3833.410836 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.1182, "high": 0.1187, "low": 0.1177, "close": 0.1186, "volume": 132856.39, "close_time": 1773183599999, "quote_volume": 15701.375032, "trades": 153, "taker_buy_base": 70265.91, "taker_buy_quote": 8302.609564 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.1186, "high": 0.1191, "low": 0.1186, "close": 0.1188, "volume": 102866.44, "close_time": 1773187199999, "quote_volume": 12223.271711, "trades": 95, "taker_buy_base": 51662.0, "taker_buy_quote": 6139.35314 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1187, "high": 0.1191, "low": 0.1184, "close": 0.1189, "volume": 152470.89, "close_time": 1773190799999, "quote_volume": 18105.065926, "trades": 152, "taker_buy_base": 48969.79, "taker_buy_quote": 5814.835595 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.1189, "high": 0.1192, "low": 0.1188, "close": 0.1192, "volume": 58805.21, "close_time": 1773194399999, "quote_volume": 6995.734898, "trades": 87, "taker_buy_base": 20652.6, "taker_buy_quote": 2456.987722 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.1191, "high": 0.1191, "low": 0.1181, "close": 0.1188, "volume": 68064.07, "close_time": 1773197999999, "quote_volume": 8079.286972, "trades": 89, "taker_buy_base": 20094.02, "taker_buy_quote": 2387.804955 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.1189, "high": 0.1192, "low": 0.1187, "close": 0.1187, "volume": 74739.83, "close_time": 1773201599999, "quote_volume": 8883.457932, "trades": 103, "taker_buy_base": 21762.33, "taker_buy_quote": 2585.865515 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.1186, "high": 0.1192, "low": 0.1182, "close": 0.119, "volume": 141242.79, "close_time": 1773205199999, "quote_volume": 16771.500834, "trades": 224, "taker_buy_base": 67721.59, "taker_buy_quote": 8044.096657 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.119, "high": 0.119, "low": 0.1169, "close": 0.1175, "volume": 123646.37, "close_time": 1773208799999, "quote_volume": 14570.322183, "trades": 153, "taker_buy_base": 52473.61, "taker_buy_quote": 6182.875693 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.1178, "high": 0.1191, "low": 0.1175, "close": 0.1187, "volume": 130386.34, "close_time": 1773212399999, "quote_volume": 15423.952746, "trades": 160, "taker_buy_base": 65583.83, "taker_buy_quote": 7754.542701 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.1187, "high": 0.1193, "low": 0.1183, "close": 0.1186, "volume": 344413.25, "close_time": 1773215999999, "quote_volume": 40917.117701, "trades": 214, "taker_buy_base": 104414.87, "taker_buy_quote": 12408.128576 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.1186, "high": 0.1192, "low": 0.1186, "close": 0.1189, "volume": 216090.73, "close_time": 1773219599999, "quote_volume": 25686.573908, "trades": 203, "taker_buy_base": 117849.74, "taker_buy_quote": 14008.311664 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.1188, "high": 0.1197, "low": 0.1187, "close": 0.1188, "volume": 223198.68, "close_time": 1773223199999, "quote_volume": 26582.025712, "trades": 277, "taker_buy_base": 111204.23, "taker_buy_quote": 13239.651189 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.1189, "high": 0.1203, "low": 0.1187, "close": 0.1199, "volume": 194448.52, "close_time": 1773226799999, "quote_volume": 23229.89525, "trades": 196, "taker_buy_base": 79982.03, "taker_buy_quote": 9551.210753 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.1198, "high": 0.1202, "low": 0.1193, "close": 0.1193, "volume": 91942.87, "close_time": 1773230399999, "quote_volume": 10990.758234, "trades": 125, "taker_buy_base": 23800.3, "taker_buy_quote": 2847.722139 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.1194, "high": 0.1219, "low": 0.1192, "close": 0.1204, "volume": 423663.67, "close_time": 1773233999999, "quote_volume": 51168.18699, "trades": 405, "taker_buy_base": 266497.97, "taker_buy_quote": 32184.240651 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.1204, "high": 0.1234, "low": 0.1201, "close": 0.121, "volume": 710865.36, "close_time": 1773237599999, "quote_volume": 86672.405739, "trades": 548, "taker_buy_base": 424256.37, "taker_buy_quote": 51875.559867 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.1213, "high": 0.1222, "low": 0.1209, "close": 0.1209, "volume": 434470.42, "close_time": 1773241199999, "quote_volume": 52809.455229, "trades": 436, "taker_buy_base": 179421.34, "taker_buy_quote": 21817.24449 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.121, "high": 0.121, "low": 0.1191, "close": 0.1204, "volume": 344813.99, "close_time": 1773244799999, "quote_volume": 41431.051281, "trades": 453, "taker_buy_base": 187907.32, "taker_buy_quote": 22592.238426 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.1204, "high": 0.1209, "low": 0.1201, "close": 0.1207, "volume": 791789.82, "close_time": 1773248399999, "quote_volume": 95374.76843, "trades": 498, "taker_buy_base": 463757.11, "taker_buy_quote": 55871.134535 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.1208, "high": 0.1216, "low": 0.1195, "close": 0.1204, "volume": 241159.26, "close_time": 1773251999999, "quote_volume": 29152.667771, "trades": 308, "taker_buy_base": 126447.38, "taker_buy_quote": 15284.446471 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.1205, "high": 0.1208, "low": 0.1202, "close": 0.1207, "volume": 170499.62, "close_time": 1773255599999, "quote_volume": 20536.061887, "trades": 158, "taker_buy_base": 51207.36, "taker_buy_quote": 6171.270771 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.1208, "high": 0.121, "low": 0.1202, "close": 0.1206, "volume": 137909.43, "close_time": 1773259199999, "quote_volume": 16629.843498, "trades": 170, "taker_buy_base": 77480.08, "taker_buy_quote": 9340.603333 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.1206, "high": 0.1208, "low": 0.1202, "close": 0.1206, "volume": 131501.26, "close_time": 1773262799999, "quote_volume": 15836.284017, "trades": 99, "taker_buy_base": 70154.61, "taker_buy_quote": 8444.368148 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.1207, "high": 0.1212, "low": 0.1206, "close": 0.121, "volume": 58488.44, "close_time": 1773266399999, "quote_volume": 7067.344917, "trades": 73, "taker_buy_base": 20879.54, "taker_buy_quote": 2523.883512 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.121, "high": 0.1214, "low": 0.1204, "close": 0.1209, "volume": 114845.28, "close_time": 1773269999999, "quote_volume": 13879.42216, "trades": 142, "taker_buy_base": 71917.88, "taker_buy_quote": 8692.427818 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.121, "high": 0.1211, "low": 0.12, "close": 0.1204, "volume": 200223.9, "close_time": 1773273599999, "quote_volume": 24141.193227, "trades": 136, "taker_buy_base": 116282.13, "taker_buy_quote": 14032.791821 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1205, "high": 0.1207, "low": 0.1201, "close": 0.1205, "volume": 62613.47, "close_time": 1773277199999, "quote_volume": 7538.269037, "trades": 97, "taker_buy_base": 27074.9, "taker_buy_quote": 3260.091647 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.1206, "high": 0.1206, "low": 0.1197, "close": 0.1198, "volume": 91903.93, "close_time": 1773280799999, "quote_volume": 11036.712568, "trades": 115, "taker_buy_base": 42059.43, "taker_buy_quote": 5051.290085 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.1199, "high": 0.1202, "low": 0.1191, "close": 0.1193, "volume": 214403.99, "close_time": 1773284399999, "quote_volume": 25674.818235, "trades": 187, "taker_buy_base": 83505.35, "taker_buy_quote": 9998.973622 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.1193, "high": 0.1196, "low": 0.1188, "close": 0.119, "volume": 109930.64, "close_time": 1773287999999, "quote_volume": 13110.346436, "trades": 132, "taker_buy_base": 60163.17, "taker_buy_quote": 7177.435312 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.119, "high": 0.1195, "low": 0.1188, "close": 0.119, "volume": 80383.43, "close_time": 1773291599999, "quote_volume": 9577.108239, "trades": 122, "taker_buy_base": 45904.25, "taker_buy_quote": 5468.761784 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.1189, "high": 0.1192, "low": 0.1181, "close": 0.1186, "volume": 170123.0, "close_time": 1773295199999, "quote_volume": 20161.489102, "trades": 269, "taker_buy_base": 77338.57, "taker_buy_quote": 9166.572396 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.1186, "high": 0.1189, "low": 0.1184, "close": 0.1189, "volume": 93931.95, "close_time": 1773298799999, "quote_volume": 11138.46565, "trades": 97, "taker_buy_base": 40374.42, "taker_buy_quote": 4787.819896 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.1189, "high": 0.1191, "low": 0.1185, "close": 0.1189, "volume": 137020.15, "close_time": 1773302399999, "quote_volume": 16282.374288, "trades": 131, "taker_buy_base": 85725.63, "taker_buy_quote": 10186.844425 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.1189, "high": 0.1191, "low": 0.1184, "close": 0.1186, "volume": 166492.76, "close_time": 1773305999999, "quote_volume": 19757.945235, "trades": 165, "taker_buy_base": 86920.03, "taker_buy_quote": 10311.402284 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.1185, "high": 0.1198, "low": 0.1181, "close": 0.1193, "volume": 112057.57, "close_time": 1773309599999, "quote_volume": 13309.324681, "trades": 127, "taker_buy_base": 56936.3, "taker_buy_quote": 6766.011717 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.1192, "high": 0.1204, "low": 0.1191, "close": 0.1198, "volume": 101265.39, "close_time": 1773313199999, "quote_volume": 12128.650336, "trades": 103, "taker_buy_base": 58576.74, "taker_buy_quote": 7016.806767 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.1196, "high": 0.1196, "low": 0.1179, "close": 0.1184, "volume": 193773.52, "close_time": 1773316799999, "quote_volume": 22993.612247, "trades": 170, "taker_buy_base": 101773.11, "taker_buy_quote": 12073.728673 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.1184, "high": 0.1185, "low": 0.1178, "close": 0.1181, "volume": 199492.1, "close_time": 1773320399999, "quote_volume": 23572.697624, "trades": 203, "taker_buy_base": 67321.43, "taker_buy_quote": 7956.365387 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.1182, "high": 0.1188, "low": 0.1171, "close": 0.1177, "volume": 363807.45, "close_time": 1773323999999, "quote_volume": 42840.238217, "trades": 446, "taker_buy_base": 199835.49, "taker_buy_quote": 23522.528682 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.1177, "high": 0.1183, "low": 0.1159, "close": 0.117, "volume": 456195.32, "close_time": 1773327599999, "quote_volume": 53350.305955, "trades": 476, "taker_buy_base": 197081.39, "taker_buy_quote": 23034.330112 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.1171, "high": 0.1181, "low": 0.1168, "close": 0.1175, "volume": 313371.1, "close_time": 1773331199999, "quote_volume": 36825.470687, "trades": 334, "taker_buy_base": 142451.26, "taker_buy_quote": 16749.569227 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.1174, "high": 0.1186, "low": 0.1172, "close": 0.118, "volume": 331615.24, "close_time": 1773334799999, "quote_volume": 39081.059567, "trades": 192, "taker_buy_base": 154245.45, "taker_buy_quote": 18214.279814 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.118, "high": 0.118, "low": 0.1169, "close": 0.1172, "volume": 146681.23, "close_time": 1773338399999, "quote_volume": 17255.22938, "trades": 181, "taker_buy_base": 65315.64, "taker_buy_quote": 7682.175868 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.1171, "high": 0.1176, "low": 0.1167, "close": 0.1173, "volume": 100085.8, "close_time": 1773341999999, "quote_volume": 11734.018702, "trades": 123, "taker_buy_base": 47126.86, "taker_buy_quote": 5524.680413 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.1174, "high": 0.1192, "low": 0.1174, "close": 0.1191, "volume": 152866.24, "close_time": 1773345599999, "quote_volume": 18108.143658, "trades": 161, "taker_buy_base": 56105.83, "taker_buy_quote": 6637.952823 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.119, "high": 0.1192, "low": 0.1178, "close": 0.1178, "volume": 76163.97, "close_time": 1773349199999, "quote_volume": 9029.961683, "trades": 109, "taker_buy_base": 20181.12, "taker_buy_quote": 2391.089741 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.1178, "high": 0.1197, "low": 0.1177, "close": 0.1197, "volume": 85867.38, "close_time": 1773352799999, "quote_volume": 10181.797268, "trades": 97, "taker_buy_base": 41691.64, "taker_buy_quote": 4958.038138 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.1201, "high": 0.1202, "low": 0.1194, "close": 0.1199, "volume": 181274.15, "close_time": 1773356399999, "quote_volume": 21720.281732, "trades": 233, "taker_buy_base": 68211.0, "taker_buy_quote": 8175.110437 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.1198, "high": 0.121, "low": 0.1195, "close": 0.1199, "volume": 222383.2, "close_time": 1773359999999, "quote_volume": 26753.377682, "trades": 248, "taker_buy_base": 99138.01, "taker_buy_quote": 11922.458959 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1202, "high": 0.1228, "low": 0.1199, "close": 0.1216, "volume": 576770.47, "close_time": 1773363599999, "quote_volume": 70024.630335, "trades": 676, "taker_buy_base": 311372.58, "taker_buy_quote": 37724.480774 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.1217, "high": 0.1227, "low": 0.1213, "close": 0.1226, "volume": 198388.43, "close_time": 1773367199999, "quote_volume": 24210.981903, "trades": 224, "taker_buy_base": 97293.15, "taker_buy_quote": 11878.288922 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.1228, "high": 0.1232, "low": 0.1223, "close": 0.123, "volume": 323194.11, "close_time": 1773370799999, "quote_volume": 39661.779547, "trades": 397, "taker_buy_base": 156806.09, "taker_buy_quote": 19245.173331 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.123, "high": 0.1244, "low": 0.1227, "close": 0.1242, "volume": 399957.08, "close_time": 1773374399999, "quote_volume": 49395.796851, "trades": 387, "taker_buy_base": 196766.72, "taker_buy_quote": 24280.603622 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1242, "high": 0.1246, "low": 0.1234, "close": 0.1242, "volume": 229655.7, "close_time": 1773377999999, "quote_volume": 28488.960558, "trades": 297, "taker_buy_base": 103415.87, "taker_buy_quote": 12827.213227 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.1242, "high": 0.1252, "low": 0.1236, "close": 0.1243, "volume": 198958.47, "close_time": 1773381599999, "quote_volume": 24740.819131, "trades": 267, "taker_buy_base": 89857.64, "taker_buy_quote": 11173.436009 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.1243, "high": 0.1247, "low": 0.1232, "close": 0.124, "volume": 139461.76, "close_time": 1773385199999, "quote_volume": 17295.297884, "trades": 240, "taker_buy_base": 76611.52, "taker_buy_quote": 9510.246094 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.1239, "high": 0.1241, "low": 0.1235, "close": 0.1238, "volume": 201432.37, "close_time": 1773388799999, "quote_volume": 24940.514276, "trades": 286, "taker_buy_base": 88717.31, "taker_buy_quote": 10987.767577 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1237, "high": 0.1249, "low": 0.1234, "close": 0.1244, "volume": 281162.33, "close_time": 1773392399999, "quote_volume": 34872.369191, "trades": 260, "taker_buy_base": 107992.17, "taker_buy_quote": 13393.723527 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.1246, "high": 0.1253, "low": 0.1245, "close": 0.1248, "volume": 207814.53, "close_time": 1773395999999, "quote_volume": 25952.443038, "trades": 250, "taker_buy_base": 79785.63, "taker_buy_quote": 9964.3323 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.1248, "high": 0.1258, "low": 0.1247, "close": 0.1258, "volume": 205569.55, "close_time": 1773399599999, "quote_volume": 25767.77697, "trades": 236, "taker_buy_base": 111944.11, "taker_buy_quote": 14034.527251 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.1258, "high": 0.126, "low": 0.1246, "close": 0.1253, "volume": 228634.64, "close_time": 1773403199999, "quote_volume": 28616.370661, "trades": 227, "taker_buy_base": 65974.17, "taker_buy_quote": 8264.000971 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1253, "high": 0.1262, "low": 0.1251, "close": 0.1257, "volume": 306947.46, "close_time": 1773406799999, "quote_volume": 38535.771117, "trades": 344, "taker_buy_base": 179180.95, "taker_buy_quote": 22498.049032 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.1257, "high": 0.1276, "low": 0.1252, "close": 0.1266, "volume": 530423.9, "close_time": 1773410399999, "quote_volume": 67051.479312, "trades": 554, "taker_buy_base": 296398.59, "taker_buy_quote": 37448.676498 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.1267, "high": 0.1272, "low": 0.1253, "close": 0.1259, "volume": 349096.7, "close_time": 1773413999999, "quote_volume": 43978.754616, "trades": 472, "taker_buy_base": 93947.13, "taker_buy_quote": 11848.948559 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.126, "high": 0.1273, "low": 0.1255, "close": 0.1259, "volume": 413303.23, "close_time": 1773417599999, "quote_volume": 52209.880242, "trades": 460, "taker_buy_base": 238137.24, "taker_buy_quote": 30084.965552 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1261, "high": 0.1265, "low": 0.1242, "close": 0.1263, "volume": 269822.48, "close_time": 1773421199999, "quote_volume": 33874.360961, "trades": 392, "taker_buy_base": 121303.75, "taker_buy_quote": 15220.353344 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.1262, "high": 0.1264, "low": 0.1235, "close": 0.124, "volume": 297780.87, "close_time": 1773424799999, "quote_volume": 37112.864572, "trades": 390, "taker_buy_base": 120437.27, "taker_buy_quote": 15038.701673 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.1242, "high": 0.1249, "low": 0.1234, "close": 0.1242, "volume": 428850.09, "close_time": 1773428399999, "quote_volume": 53251.933444, "trades": 378, "taker_buy_base": 211470.28, "taker_buy_quote": 26264.294458 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.1242, "high": 0.1247, "low": 0.124, "close": 0.1242, "volume": 84560.73, "close_time": 1773431999999, "quote_volume": 10506.9156, "trades": 121, "taker_buy_base": 39056.36, "taker_buy_quote": 4852.715732 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.1242, "high": 0.1246, "low": 0.124, "close": 0.1245, "volume": 67476.65, "close_time": 1773435599999, "quote_volume": 8386.879474, "trades": 86, "taker_buy_base": 27371.19, "taker_buy_quote": 3403.180392 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.1245, "high": 0.1252, "low": 0.1239, "close": 0.1242, "volume": 86767.42, "close_time": 1773439199999, "quote_volume": 10820.692305, "trades": 138, "taker_buy_base": 36320.04, "taker_buy_quote": 4534.431285 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.1242, "high": 0.1242, "low": 0.1223, "close": 0.1231, "volume": 248660.23, "close_time": 1773442799999, "quote_volume": 30588.915141, "trades": 240, "taker_buy_base": 105841.36, "taker_buy_quote": 13024.939911 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.1232, "high": 0.124, "low": 0.1232, "close": 0.1238, "volume": 151618.43, "close_time": 1773446399999, "quote_volume": 18752.6169, "trades": 259, "taker_buy_base": 73744.22, "taker_buy_quote": 9124.879315 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1237, "high": 0.1237, "low": 0.1225, "close": 0.1227, "volume": 123192.29, "close_time": 1773449999999, "quote_volume": 15155.914648, "trades": 148, "taker_buy_base": 57740.36, "taker_buy_quote": 7107.64393 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.1226, "high": 0.1238, "low": 0.1223, "close": 0.1238, "volume": 154444.97, "close_time": 1773453599999, "quote_volume": 19008.180185, "trades": 192, "taker_buy_base": 64927.61, "taker_buy_quote": 7991.525157 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.1237, "high": 0.1246, "low": 0.1232, "close": 0.1244, "volume": 69247.06, "close_time": 1773457199999, "quote_volume": 8573.640655, "trades": 108, "taker_buy_base": 34888.59, "taker_buy_quote": 4320.050879 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.1244, "high": 0.1253, "low": 0.1242, "close": 0.1252, "volume": 226267.98, "close_time": 1773460799999, "quote_volume": 28237.927104, "trades": 247, "taker_buy_base": 100168.92, "taker_buy_quote": 12491.643387 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.1253, "high": 0.1264, "low": 0.1242, "close": 0.1246, "volume": 319992.37, "close_time": 1773464399999, "quote_volume": 40138.624826, "trades": 361, "taker_buy_base": 189377.4, "taker_buy_quote": 23778.160713 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.1245, "high": 0.1245, "low": 0.1231, "close": 0.1236, "volume": 141784.79, "close_time": 1773467999999, "quote_volume": 17536.136598, "trades": 219, "taker_buy_base": 96094.92, "taker_buy_quote": 11885.118914 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.1234, "high": 0.1234, "low": 0.122, "close": 0.1228, "volume": 198417.41, "close_time": 1773471599999, "quote_volume": 24343.029011, "trades": 199, "taker_buy_base": 62468.18, "taker_buy_quote": 7670.294168 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.1227, "high": 0.1231, "low": 0.1223, "close": 0.1228, "volume": 113540.05, "close_time": 1773475199999, "quote_volume": 13929.586567, "trades": 131, "taker_buy_base": 63729.25, "taker_buy_quote": 7818.794281 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.1227, "high": 0.1227, "low": 0.1222, "close": 0.1223, "volume": 163552.97, "close_time": 1773478799999, "quote_volume": 20018.377872, "trades": 185, "taker_buy_base": 77235.54, "taker_buy_quote": 9453.722812 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.1223, "high": 0.1229, "low": 0.1222, "close": 0.1224, "volume": 78355.1, "close_time": 1773482399999, "quote_volume": 9609.581856, "trades": 106, "taker_buy_base": 42241.21, "taker_buy_quote": 5181.287978 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.1223, "high": 0.1228, "low": 0.1222, "close": 0.1228, "volume": 64244.64, "close_time": 1773485999999, "quote_volume": 7863.362725, "trades": 88, "taker_buy_base": 20102.28, "taker_buy_quote": 2462.095568 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.1228, "high": 0.1238, "low": 0.1227, "close": 0.1237, "volume": 67384.59, "close_time": 1773489599999, "quote_volume": 8303.129181, "trades": 87, "taker_buy_base": 24210.86, "taker_buy_quote": 2983.242459 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.1237, "high": 0.1239, "low": 0.1225, "close": 0.1229, "volume": 105706.3, "close_time": 1773493199999, "quote_volume": 13012.793539, "trades": 125, "taker_buy_base": 39373.21, "taker_buy_quote": 4856.911159 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.1229, "high": 0.1236, "low": 0.1229, "close": 0.1236, "volume": 28406.04, "close_time": 1773496799999, "quote_volume": 3497.643402, "trades": 39, "taker_buy_base": 6937.32, "taker_buy_quote": 853.45941 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.1236, "high": 0.1241, "low": 0.123, "close": 0.1232, "volume": 130047.4, "close_time": 1773500399999, "quote_volume": 16073.508721, "trades": 139, "taker_buy_base": 63285.59, "taker_buy_quote": 7830.571321 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.1232, "high": 0.1233, "low": 0.1223, "close": 0.1228, "volume": 111595.88, "close_time": 1773503999999, "quote_volume": 13693.815145, "trades": 97, "taker_buy_base": 54422.99, "taker_buy_quote": 6674.970656 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.1227, "high": 0.1233, "low": 0.1226, "close": 0.1233, "volume": 21277.49, "close_time": 1773507599999, "quote_volume": 2616.288743, "trades": 31, "taker_buy_base": 8649.07, "taker_buy_quote": 1063.569804 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.1234, "high": 0.1235, "low": 0.1228, "close": 0.123, "volume": 10807.14, "close_time": 1773511199999, "quote_volume": 1331.020813, "trades": 17, "taker_buy_base": 3820.27, "taker_buy_quote": 471.114672 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.1229, "high": 0.1233, "low": 0.1227, "close": 0.123, "volume": 22274.23, "close_time": 1773514799999, "quote_volume": 2739.134139, "trades": 48, "taker_buy_base": 14022.13, "taker_buy_quote": 1724.618107 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.1229, "high": 0.123, "low": 0.1225, "close": 0.1226, "volume": 50383.98, "close_time": 1773518399999, "quote_volume": 6181.957335, "trades": 85, "taker_buy_base": 22741.12, "taker_buy_quote": 2790.278172 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.1225, "high": 0.1228, "low": 0.1223, "close": 0.1226, "volume": 107790.99, "close_time": 1773521999999, "quote_volume": 13207.080285, "trades": 83, "taker_buy_base": 77641.76, "taker_buy_quote": 9515.15167 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.1226, "high": 0.1232, "low": 0.1225, "close": 0.1232, "volume": 44614.99, "close_time": 1773525599999, "quote_volume": 5471.379918, "trades": 61, "taker_buy_base": 22282.32, "taker_buy_quote": 2731.831168 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.123, "high": 0.1232, "low": 0.1229, "close": 0.1229, "volume": 20735.66, "close_time": 1773529199999, "quote_volume": 2552.619763, "trades": 20, "taker_buy_base": 2956.27, "taker_buy_quote": 364.090257 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.1232, "high": 0.1239, "low": 0.1231, "close": 0.1239, "volume": 48662.64, "close_time": 1773532799999, "quote_volume": 6007.154007, "trades": 65, "taker_buy_base": 14167.06, "taker_buy_quote": 1751.393324 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1237, "high": 0.124, "low": 0.1231, "close": 0.1236, "volume": 131250.69, "close_time": 1773536399999, "quote_volume": 16208.875302, "trades": 133, "taker_buy_base": 60091.06, "taker_buy_quote": 7422.218346 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.1235, "high": 0.1248, "low": 0.1233, "close": 0.1247, "volume": 114995.03, "close_time": 1773539999999, "quote_volume": 14269.298341, "trades": 167, "taker_buy_base": 66927.57, "taker_buy_quote": 8304.288831 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.1249, "high": 0.1272, "low": 0.1249, "close": 0.1271, "volume": 197424.65, "close_time": 1773543599999, "quote_volume": 24863.18029, "trades": 294, "taker_buy_base": 101456.69, "taker_buy_quote": 12767.319957 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.1271, "high": 0.1274, "low": 0.1257, "close": 0.1263, "volume": 159941.02, "close_time": 1773547199999, "quote_volume": 20279.339912, "trades": 196, "taker_buy_base": 48271.68, "taker_buy_quote": 6114.465311 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.1264, "high": 0.1273, "low": 0.1261, "close": 0.1264, "volume": 243737.77, "close_time": 1773550799999, "quote_volume": 30853.239173, "trades": 233, "taker_buy_base": 126469.57, "taker_buy_quote": 16013.185021 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.1263, "high": 0.127, "low": 0.1261, "close": 0.1265, "volume": 250186.81, "close_time": 1773554399999, "quote_volume": 31659.028736, "trades": 195, "taker_buy_base": 140932.34, "taker_buy_quote": 17830.272976 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.1265, "high": 0.1271, "low": 0.1259, "close": 0.127, "volume": 231533.78, "close_time": 1773557999999, "quote_volume": 29285.21417, "trades": 222, "taker_buy_base": 102888.31, "taker_buy_quote": 13011.955632 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.1269, "high": 0.1275, "low": 0.1265, "close": 0.1268, "volume": 338456.61, "close_time": 1773561599999, "quote_volume": 42958.742964, "trades": 298, "taker_buy_base": 130123.85, "taker_buy_quote": 16533.813792 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1269, "high": 0.1272, "low": 0.1261, "close": 0.1263, "volume": 186073.43, "close_time": 1773565199999, "quote_volume": 23517.271843, "trades": 171, "taker_buy_base": 83114.47, "taker_buy_quote": 10504.177277 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.1264, "high": 0.1266, "low": 0.1259, "close": 0.1261, "volume": 219740.65, "close_time": 1773568799999, "quote_volume": 27762.393663, "trades": 193, "taker_buy_base": 98382.75, "taker_buy_quote": 12428.224726 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.126, "high": 0.1278, "low": 0.126, "close": 0.1276, "volume": 249388.91, "close_time": 1773572399999, "quote_volume": 31730.688196, "trades": 284, "taker_buy_base": 138279.32, "taker_buy_quote": 17598.235726 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.1276, "high": 0.1276, "low": 0.1267, "close": 0.1269, "volume": 128270.19, "close_time": 1773575999999, "quote_volume": 16307.716094, "trades": 155, "taker_buy_base": 53098.3, "taker_buy_quote": 6753.907319 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.1269, "high": 0.1283, "low": 0.1269, "close": 0.1271, "volume": 289552.51, "close_time": 1773579599999, "quote_volume": 36931.63374, "trades": 285, "taker_buy_base": 122433.66, "taker_buy_quote": 15625.451207 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.1272, "high": 0.1272, "low": 0.125, "close": 0.1259, "volume": 227039.28, "close_time": 1773583199999, "quote_volume": 28533.076712, "trades": 314, "taker_buy_base": 99435.14, "taker_buy_quote": 12490.090812 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.126, "high": 0.1262, "low": 0.1254, "close": 0.1258, "volume": 170765.93, "close_time": 1773586799999, "quote_volume": 21477.593642, "trades": 148, "taker_buy_base": 83580.15, "taker_buy_quote": 10508.775065 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.1258, "high": 0.1259, "low": 0.1254, "close": 0.1254, "volume": 130211.04, "close_time": 1773590399999, "quote_volume": 16345.143581, "trades": 168, "taker_buy_base": 28131.05, "taker_buy_quote": 3532.243187 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.1254, "high": 0.1262, "low": 0.1254, "close": 0.1256, "volume": 114051.92, "close_time": 1773593999999, "quote_volume": 14343.097912, "trades": 164, "taker_buy_base": 71170.02, "taker_buy_quote": 8952.817612 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.1258, "high": 0.1278, "low": 0.1258, "close": 0.1274, "volume": 108769.64, "close_time": 1773597599999, "quote_volume": 13786.881101, "trades": 122, "taker_buy_base": 62049.3, "taker_buy_quote": 7864.385411 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.1276, "high": 0.1279, "low": 0.1266, "close": 0.1267, "volume": 137323.36, "close_time": 1773601199999, "quote_volume": 17501.564358, "trades": 161, "taker_buy_base": 45652.51, "taker_buy_quote": 5822.450248 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.1269, "high": 0.128, "low": 0.1269, "close": 0.1276, "volume": 204406.12, "close_time": 1773604799999, "quote_volume": 26057.257235, "trades": 174, "taker_buy_base": 138590.0, "taker_buy_quote": 17677.011507 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.1276, "high": 0.1289, "low": 0.1272, "close": 0.1282, "volume": 210417.07, "close_time": 1773608399999, "quote_volume": 26963.013271, "trades": 196, "taker_buy_base": 134066.54, "taker_buy_quote": 17194.046419 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.1281, "high": 0.129, "low": 0.1279, "close": 0.1284, "volume": 54574.7, "close_time": 1773611999999, "quote_volume": 6998.20703, "trades": 95, "taker_buy_base": 23499.83, "taker_buy_quote": 3012.648128 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.1285, "high": 0.1292, "low": 0.1274, "close": 0.1284, "volume": 273719.71, "close_time": 1773615599999, "quote_volume": 35069.556655, "trades": 337, "taker_buy_base": 148645.66, "taker_buy_quote": 19043.448393 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.1285, "high": 0.1288, "low": 0.1274, "close": 0.1283, "volume": 259675.52, "close_time": 1773619199999, "quote_volume": 33287.768914, "trades": 350, "taker_buy_base": 93852.62, "taker_buy_quote": 12036.687413 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1286, "high": 0.1289, "low": 0.1271, "close": 0.128, "volume": 216790.12, "close_time": 1773622799999, "quote_volume": 27774.325548, "trades": 210, "taker_buy_base": 81062.24, "taker_buy_quote": 10381.751713 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.1281, "high": 0.1284, "low": 0.1275, "close": 0.1282, "volume": 114355.33, "close_time": 1773626399999, "quote_volume": 14629.188311, "trades": 148, "taker_buy_base": 55077.72, "taker_buy_quote": 7045.019434 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.1282, "high": 0.1286, "low": 0.1277, "close": 0.1284, "volume": 99234.61, "close_time": 1773629999999, "quote_volume": 12720.663268, "trades": 123, "taker_buy_base": 60429.76, "taker_buy_quote": 7750.214138 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.1282, "high": 0.1308, "low": 0.1281, "close": 0.1292, "volume": 226674.64, "close_time": 1773633599999, "quote_volume": 29350.233992, "trades": 323, "taker_buy_base": 104911.53, "taker_buy_quote": 13590.698375 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.1294, "high": 0.1303, "low": 0.129, "close": 0.1298, "volume": 136077.41, "close_time": 1773637199999, "quote_volume": 17609.6476, "trades": 214, "taker_buy_base": 78735.36, "taker_buy_quote": 10187.054755 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.1298, "high": 0.1307, "low": 0.1292, "close": 0.1304, "volume": 418164.55, "close_time": 1773640799999, "quote_volume": 54336.908338, "trades": 316, "taker_buy_base": 212563.77, "taker_buy_quote": 27624.112633 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.1304, "high": 0.1315, "low": 0.1289, "close": 0.1308, "volume": 290688.47, "close_time": 1773644399999, "quote_volume": 37796.147001, "trades": 291, "taker_buy_base": 88442.73, "taker_buy_quote": 11558.941458 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.1309, "high": 0.1325, "low": 0.1306, "close": 0.1313, "volume": 333917.81, "close_time": 1773647999999, "quote_volume": 43968.188196, "trades": 379, "taker_buy_base": 164676.28, "taker_buy_quote": 21678.163472 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1313, "high": 0.1327, "low": 0.1308, "close": 0.131, "volume": 340194.65, "close_time": 1773651599999, "quote_volume": 44773.709247, "trades": 454, "taker_buy_base": 150786.38, "taker_buy_quote": 19854.836794 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.1312, "high": 0.1318, "low": 0.131, "close": 0.1312, "volume": 202275.79, "close_time": 1773655199999, "quote_volume": 26571.366204, "trades": 241, "taker_buy_base": 73212.89, "taker_buy_quote": 9620.263065 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.1311, "high": 0.1313, "low": 0.1303, "close": 0.1309, "volume": 187071.37, "close_time": 1773658799999, "quote_volume": 24465.332, "trades": 236, "taker_buy_base": 96998.33, "taker_buy_quote": 12686.270433 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.1309, "high": 0.1315, "low": 0.1305, "close": 0.1309, "volume": 199606.62, "close_time": 1773662399999, "quote_volume": 26115.384963, "trades": 237, "taker_buy_base": 74316.95, "taker_buy_quote": 9722.827391 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1309, "high": 0.1316, "low": 0.1306, "close": 0.1315, "volume": 196778.51, "close_time": 1773665999999, "quote_volume": 25801.322678, "trades": 235, "taker_buy_base": 88784.03, "taker_buy_quote": 11640.767261 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.1314, "high": 0.1323, "low": 0.1309, "close": 0.1314, "volume": 309227.54, "close_time": 1773669599999, "quote_volume": 40687.16356, "trades": 362, "taker_buy_base": 160582.02, "taker_buy_quote": 21151.020345 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.1315, "high": 0.1321, "low": 0.1295, "close": 0.1311, "volume": 276659.62, "close_time": 1773673199999, "quote_volume": 36187.305379, "trades": 401, "taker_buy_base": 125011.32, "taker_buy_quote": 16368.060007 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.1312, "high": 0.1313, "low": 0.1298, "close": 0.13, "volume": 125785.26, "close_time": 1773676799999, "quote_volume": 16422.392091, "trades": 198, "taker_buy_base": 51396.24, "taker_buy_quote": 6710.189984 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.13, "high": 0.1326, "low": 0.13, "close": 0.1322, "volume": 197793.42, "close_time": 1773680399999, "quote_volume": 26080.237062, "trades": 327, "taker_buy_base": 85168.37, "taker_buy_quote": 11238.734899 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.1323, "high": 0.1339, "low": 0.1321, "close": 0.1333, "volume": 266630.99, "close_time": 1773683999999, "quote_volume": 35457.582121, "trades": 320, "taker_buy_base": 122832.51, "taker_buy_quote": 16347.454786 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.1333, "high": 0.1344, "low": 0.1329, "close": 0.1331, "volume": 284851.01, "close_time": 1773687599999, "quote_volume": 37992.055825, "trades": 332, "taker_buy_base": 112397.27, "taker_buy_quote": 14996.872872 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.133, "high": 0.1351, "low": 0.1328, "close": 0.1345, "volume": 443831.62, "close_time": 1773691199999, "quote_volume": 59715.993127, "trades": 412, "taker_buy_base": 224674.52, "taker_buy_quote": 30239.174615 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1346, "high": 0.1359, "low": 0.1341, "close": 0.1359, "volume": 203144.83, "close_time": 1773694799999, "quote_volume": 27449.345534, "trades": 293, "taker_buy_base": 76611.47, "taker_buy_quote": 10358.21195 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.1358, "high": 0.1384, "low": 0.1357, "close": 0.1381, "volume": 166559.6, "close_time": 1773698399999, "quote_volume": 22806.41535, "trades": 339, "taker_buy_base": 76030.02, "taker_buy_quote": 10408.928119 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.1382, "high": 0.1396, "low": 0.1379, "close": 0.1384, "volume": 274653.28, "close_time": 1773701999999, "quote_volume": 38065.439702, "trades": 421, "taker_buy_base": 101902.61, "taker_buy_quote": 14128.69161 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.1382, "high": 0.1387, "low": 0.1366, "close": 0.1375, "volume": 405360.46, "close_time": 1773705599999, "quote_volume": 55832.231105, "trades": 495, "taker_buy_base": 173421.88, "taker_buy_quote": 23902.783841 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1375, "high": 0.1378, "low": 0.1362, "close": 0.1374, "volume": 292788.23, "close_time": 1773709199999, "quote_volume": 40185.832804, "trades": 512, "taker_buy_base": 114541.49, "taker_buy_quote": 15722.508296 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.1376, "high": 0.1377, "low": 0.1363, "close": 0.1368, "volume": 350003.95, "close_time": 1773712799999, "quote_volume": 47889.390606, "trades": 426, "taker_buy_base": 133654.21, "taker_buy_quote": 18306.987509 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.1368, "high": 0.1373, "low": 0.1362, "close": 0.1362, "volume": 281781.1, "close_time": 1773716399999, "quote_volume": 38522.801181, "trades": 332, "taker_buy_base": 117681.9, "taker_buy_quote": 16089.303535 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.1363, "high": 0.1365, "low": 0.1342, "close": 0.1355, "volume": 334261.21, "close_time": 1773719999999, "quote_volume": 45141.595177, "trades": 415, "taker_buy_base": 136481.5, "taker_buy_quote": 18449.849751 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1355, "high": 0.1358, "low": 0.1337, "close": 0.1344, "volume": 168854.99, "close_time": 1773723599999, "quote_volume": 22751.098659, "trades": 258, "taker_buy_base": 59174.98, "taker_buy_quote": 7971.612025 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.1343, "high": 0.1345, "low": 0.1337, "close": 0.1341, "volume": 345292.03, "close_time": 1773727199999, "quote_volume": 46305.53003, "trades": 282, "taker_buy_base": 221710.7, "taker_buy_quote": 29728.941966 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.134, "high": 0.1349, "low": 0.1336, "close": 0.1342, "volume": 230105.67, "close_time": 1773730799999, "quote_volume": 30916.758034, "trades": 261, "taker_buy_base": 89319.54, "taker_buy_quote": 11994.051368 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.1342, "high": 0.1361, "low": 0.1342, "close": 0.1353, "volume": 165394.13, "close_time": 1773734399999, "quote_volume": 22408.50493, "trades": 199, "taker_buy_base": 104109.91, "taker_buy_quote": 14111.826166 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1354, "high": 0.136, "low": 0.135, "close": 0.1351, "volume": 168356.77, "close_time": 1773737999999, "quote_volume": 22834.751841, "trades": 201, "taker_buy_base": 99421.87, "taker_buy_quote": 13494.672578 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.1352, "high": 0.1357, "low": 0.1345, "close": 0.1355, "volume": 246914.43, "close_time": 1773741599999, "quote_volume": 33359.820945, "trades": 241, "taker_buy_base": 80357.3, "taker_buy_quote": 10857.48661 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.1354, "high": 0.1356, "low": 0.1349, "close": 0.1356, "volume": 112451.99, "close_time": 1773745199999, "quote_volume": 15202.059524, "trades": 124, "taker_buy_base": 48566.33, "taker_buy_quote": 6563.767762 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.1356, "high": 0.1362, "low": 0.135, "close": 0.1351, "volume": 81046.41, "close_time": 1773748799999, "quote_volume": 11000.231255, "trades": 107, "taker_buy_base": 42964.28, "taker_buy_quote": 5836.868385 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.1351, "high": 0.1352, "low": 0.1335, "close": 0.1339, "volume": 165844.12, "close_time": 1773752399999, "quote_volume": 22244.844748, "trades": 215, "taker_buy_base": 77940.8, "taker_buy_quote": 10459.203024 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.134, "high": 0.1348, "low": 0.1333, "close": 0.1341, "volume": 288833.76, "close_time": 1773755999999, "quote_volume": 38688.517443, "trades": 341, "taker_buy_base": 123330.47, "taker_buy_quote": 16524.615632 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.1341, "high": 0.1352, "low": 0.1337, "close": 0.1347, "volume": 347555.07, "close_time": 1773759599999, "quote_volume": 46766.397052, "trades": 414, "taker_buy_base": 190506.06, "taker_buy_quote": 25636.85845 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.1348, "high": 0.1354, "low": 0.1336, "close": 0.1349, "volume": 214467.49, "close_time": 1773763199999, "quote_volume": 28866.115134, "trades": 236, "taker_buy_base": 112898.7, "taker_buy_quote": 15199.216776 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.135, "high": 0.1358, "low": 0.1346, "close": 0.135, "volume": 190097.38, "close_time": 1773766799999, "quote_volume": 25699.12219, "trades": 169, "taker_buy_base": 102041.49, "taker_buy_quote": 13794.119519 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.135, "high": 0.1357, "low": 0.135, "close": 0.1357, "volume": 23468.83, "close_time": 1773770399999, "quote_volume": 3175.313608, "trades": 50, "taker_buy_base": 10433.45, "taker_buy_quote": 1412.455498 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.1356, "high": 0.1358, "low": 0.1354, "close": 0.1357, "volume": 93606.92, "close_time": 1773773999999, "quote_volume": 12700.353692, "trades": 73, "taker_buy_base": 45955.81, "taker_buy_quote": 6238.419082 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.1359, "high": 0.1359, "low": 0.135, "close": 0.1351, "volume": 74364.11, "close_time": 1773777599999, "quote_volume": 10053.073885, "trades": 64, "taker_buy_base": 11803.76, "taker_buy_quote": 1597.204853 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1351, "high": 0.1369, "low": 0.1351, "close": 0.1365, "volume": 130062.71, "close_time": 1773781199999, "quote_volume": 17750.384967, "trades": 118, "taker_buy_base": 96708.27, "taker_buy_quote": 13202.681637 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.1365, "high": 0.1387, "low": 0.1365, "close": 0.1368, "volume": 253661.18, "close_time": 1773784799999, "quote_volume": 34928.896165, "trades": 257, "taker_buy_base": 111686.28, "taker_buy_quote": 15378.65917 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.1369, "high": 0.1375, "low": 0.1361, "close": 0.1368, "volume": 51551.36, "close_time": 1773788399999, "quote_volume": 7048.666843, "trades": 70, "taker_buy_base": 17441.26, "taker_buy_quote": 2386.278469 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.1366, "high": 0.1367, "low": 0.1358, "close": 0.1361, "volume": 96748.79, "close_time": 1773791999999, "quote_volume": 13175.363592, "trades": 140, "taker_buy_base": 47697.61, "taker_buy_quote": 6500.553421 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.136, "high": 0.1368, "low": 0.1352, "close": 0.1361, "volume": 172482.01, "close_time": 1773795599999, "quote_volume": 23507.2917, "trades": 146, "taker_buy_base": 98529.23, "taker_buy_quote": 13433.574936 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.1363, "high": 0.1366, "low": 0.1357, "close": 0.1357, "volume": 111596.59, "close_time": 1773799199999, "quote_volume": 15169.408145, "trades": 113, "taker_buy_base": 30320.89, "taker_buy_quote": 4123.221092 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.1355, "high": 0.1363, "low": 0.1355, "close": 0.1358, "volume": 76999.35, "close_time": 1773802799999, "quote_volume": 10468.121308, "trades": 49, "taker_buy_base": 57727.15, "taker_buy_quote": 7851.672386 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.136, "high": 0.1365, "low": 0.1359, "close": 0.136, "volume": 51772.96, "close_time": 1773806399999, "quote_volume": 7050.174582, "trades": 63, "taker_buy_base": 39769.3, "taker_buy_quote": 5416.156524 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1357, "high": 0.1357, "low": 0.1347, "close": 0.135, "volume": 139321.54, "close_time": 1773809999999, "quote_volume": 18842.924613, "trades": 124, "taker_buy_base": 50136.87, "taker_buy_quote": 6780.155242 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.1353, "high": 0.1364, "low": 0.1353, "close": 0.1353, "volume": 102019.2, "close_time": 1773813599999, "quote_volume": 13848.963773, "trades": 95, "taker_buy_base": 67307.62, "taker_buy_quote": 9142.157988 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.1354, "high": 0.1359, "low": 0.1351, "close": 0.1351, "volume": 41105.77, "close_time": 1773817199999, "quote_volume": 5566.499586, "trades": 50, "taker_buy_base": 16950.71, "taker_buy_quote": 2296.803274 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.1349, "high": 0.1352, "low": 0.1345, "close": 0.1352, "volume": 35757.59, "close_time": 1773820799999, "quote_volume": 4820.56468, "trades": 59, "taker_buy_base": 15782.46, "taker_buy_quote": 2128.432075 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1352, "high": 0.1355, "low": 0.1351, "close": 0.1355, "volume": 43973.14, "close_time": 1773824399999, "quote_volume": 5949.375179, "trades": 97, "taker_buy_base": 26639.72, "taker_buy_quote": 3604.243054 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.1355, "high": 0.136, "low": 0.1353, "close": 0.1356, "volume": 40096.48, "close_time": 1773827999999, "quote_volume": 5438.838503, "trades": 63, "taker_buy_base": 24350.09, "taker_buy_quote": 3302.438812 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.1356, "high": 0.1357, "low": 0.1349, "close": 0.1355, "volume": 137878.94, "close_time": 1773831599999, "quote_volume": 18630.368778, "trades": 76, "taker_buy_base": 15230.19, "taker_buy_quote": 2061.366478 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.1356, "high": 0.1356, "low": 0.1314, "close": 0.1321, "volume": 337982.96, "close_time": 1773835199999, "quote_volume": 44806.243169, "trades": 417, "taker_buy_base": 176277.86, "taker_buy_quote": 23334.99631 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1316, "high": 0.1318, "low": 0.1295, "close": 0.1301, "volume": 503319.71, "close_time": 1773838799999, "quote_volume": 65567.864291, "trades": 369, "taker_buy_base": 189069.38, "taker_buy_quote": 24670.912507 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.13, "high": 0.1308, "low": 0.1291, "close": 0.13, "volume": 313653.18, "close_time": 1773842399999, "quote_volume": 40833.457205, "trades": 384, "taker_buy_base": 212450.02, "taker_buy_quote": 27667.146726 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.1301, "high": 0.1301, "low": 0.1266, "close": 0.1267, "volume": 344268.37, "close_time": 1773845999999, "quote_volume": 44272.922609, "trades": 434, "taker_buy_base": 168498.84, "taker_buy_quote": 21716.488317 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.1267, "high": 0.1271, "low": 0.1256, "close": 0.1267, "volume": 374234.67, "close_time": 1773849599999, "quote_volume": 47371.021924, "trades": 363, "taker_buy_base": 150809.95, "taker_buy_quote": 19109.188021 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1266, "high": 0.1267, "low": 0.125, "close": 0.1257, "volume": 117978.66, "close_time": 1773853199999, "quote_volume": 14842.269777, "trades": 221, "taker_buy_base": 39664.38, "taker_buy_quote": 4984.306718 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.1258, "high": 0.1271, "low": 0.1252, "close": 0.127, "volume": 63307.14, "close_time": 1773856799999, "quote_volume": 7996.16542, "trades": 111, "taker_buy_base": 44012.32, "taker_buy_quote": 5561.910121 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.1269, "high": 0.1281, "low": 0.1261, "close": 0.1261, "volume": 169386.23, "close_time": 1773860399999, "quote_volume": 21576.688203, "trades": 230, "taker_buy_base": 55317.19, "taker_buy_quote": 7056.318865 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.1265, "high": 0.1274, "low": 0.1261, "close": 0.1261, "volume": 123594.01, "close_time": 1773863999999, "quote_volume": 15660.028313, "trades": 146, "taker_buy_base": 69663.4, "taker_buy_quote": 8826.39655 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.126, "high": 0.1269, "low": 0.125, "close": 0.1268, "volume": 180921.06, "close_time": 1773867599999, "quote_volume": 22764.836825, "trades": 176, "taker_buy_base": 152098.24, "taker_buy_quote": 19139.952711 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.1267, "high": 0.1277, "low": 0.1267, "close": 0.1276, "volume": 30282.69, "close_time": 1773871199999, "quote_volume": 3856.541044, "trades": 51, "taker_buy_base": 13715.92, "taker_buy_quote": 1745.576664 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.1274, "high": 0.1274, "low": 0.1263, "close": 0.1264, "volume": 90710.5, "close_time": 1773874799999, "quote_volume": 11485.820178, "trades": 116, "taker_buy_base": 34010.54, "taker_buy_quote": 4308.176859 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.1264, "high": 0.1265, "low": 0.1257, "close": 0.1265, "volume": 71386.75, "close_time": 1773878399999, "quote_volume": 9005.398649, "trades": 108, "taker_buy_base": 24929.15, "taker_buy_quote": 3143.864183 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1265, "high": 0.1268, "low": 0.1255, "close": 0.1256, "volume": 90758.72, "close_time": 1773881999999, "quote_volume": 11451.232857, "trades": 112, "taker_buy_base": 32589.28, "taker_buy_quote": 4108.852005 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.1256, "high": 0.1256, "low": 0.1251, "close": 0.1253, "volume": 67005.67, "close_time": 1773885599999, "quote_volume": 8393.229308, "trades": 99, "taker_buy_base": 24780.81, "taker_buy_quote": 3104.149481 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.125, "high": 0.1258, "low": 0.1248, "close": 0.1255, "volume": 71318.25, "close_time": 1773889199999, "quote_volume": 8936.629656, "trades": 80, "taker_buy_base": 44428.9, "taker_buy_quote": 5570.506211 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.1255, "high": 0.1274, "low": 0.1254, "close": 0.1265, "volume": 48641.91, "close_time": 1773892799999, "quote_volume": 6153.47083, "trades": 77, "taker_buy_base": 31953.14, "taker_buy_quote": 4037.493899 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1261, "high": 0.1261, "low": 0.1251, "close": 0.1251, "volume": 30317.53, "close_time": 1773896399999, "quote_volume": 3801.325635, "trades": 48, "taker_buy_base": 5462.47, "taker_buy_quote": 685.389314 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.125, "high": 0.1253, "low": 0.1241, "close": 0.1245, "volume": 95635.8, "close_time": 1773899999999, "quote_volume": 11922.413295, "trades": 120, "taker_buy_base": 41600.24, "taker_buy_quote": 5187.627759 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.1244, "high": 0.1244, "low": 0.1235, "close": 0.124, "volume": 53537.61, "close_time": 1773903599999, "quote_volume": 6646.304631, "trades": 69, "taker_buy_base": 24962.77, "taker_buy_quote": 3101.02595 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.1239, "high": 0.1239, "low": 0.1215, "close": 0.1218, "volume": 271109.38, "close_time": 1773907199999, "quote_volume": 33185.962782, "trades": 306, "taker_buy_base": 116743.82, "taker_buy_quote": 14280.417303 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.1217, "high": 0.1229, "low": 0.1215, "close": 0.1223, "volume": 121693.51, "close_time": 1773910799999, "quote_volume": 14845.034927, "trades": 162, "taker_buy_base": 50763.97, "taker_buy_quote": 6188.351402 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.1223, "high": 0.1235, "low": 0.1221, "close": 0.1234, "volume": 118427.17, "close_time": 1773914399999, "quote_volume": 14559.797355, "trades": 175, "taker_buy_base": 44948.4, "taker_buy_quote": 5528.856842 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.1233, "high": 0.1233, "low": 0.122, "close": 0.1221, "volume": 147549.28, "close_time": 1773917999999, "quote_volume": 18076.839784, "trades": 210, "taker_buy_base": 48896.95, "taker_buy_quote": 5995.693865 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.1221, "high": 0.1226, "low": 0.122, "close": 0.1223, "volume": 90943.32, "close_time": 1773921599999, "quote_volume": 11111.71379, "trades": 141, "taker_buy_base": 58888.55, "taker_buy_quote": 7193.775318 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1223, "high": 0.1223, "low": 0.1208, "close": 0.121, "volume": 114745.4, "close_time": 1773925199999, "quote_volume": 13976.517461, "trades": 110, "taker_buy_base": 60219.4, "taker_buy_quote": 7342.139788 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.121, "high": 0.1216, "low": 0.1201, "close": 0.121, "volume": 334254.36, "close_time": 1773928799999, "quote_volume": 40387.632162, "trades": 354, "taker_buy_base": 151279.01, "taker_buy_quote": 18290.857306 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.121, "high": 0.1215, "low": 0.1199, "close": 0.1204, "volume": 181868.93, "close_time": 1773932399999, "quote_volume": 21899.483835, "trades": 232, "taker_buy_base": 72220.22, "taker_buy_quote": 8696.608218 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.1203, "high": 0.1205, "low": 0.1188, "close": 0.1201, "volume": 200437.52, "close_time": 1773935999999, "quote_volume": 23968.690247, "trades": 235, "taker_buy_base": 117376.54, "taker_buy_quote": 14047.567017 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.12, "high": 0.12, "low": 0.1195, "close": 0.1197, "volume": 163379.67, "close_time": 1773939599999, "quote_volume": 19563.27418, "trades": 256, "taker_buy_base": 79652.68, "taker_buy_quote": 9537.821525 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.1197, "high": 0.1208, "low": 0.1192, "close": 0.1208, "volume": 151274.38, "close_time": 1773943199999, "quote_volume": 18156.375479, "trades": 190, "taker_buy_base": 93758.9, "taker_buy_quote": 11254.219796 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.1207, "high": 0.1208, "low": 0.12, "close": 0.1206, "volume": 139366.01, "close_time": 1773946799999, "quote_volume": 16779.138909, "trades": 133, "taker_buy_base": 107262.85, "taker_buy_quote": 12910.680721 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.1206, "high": 0.1217, "low": 0.1205, "close": 0.1206, "volume": 131019.18, "close_time": 1773950399999, "quote_volume": 15840.324402, "trades": 174, "taker_buy_base": 71400.1, "taker_buy_quote": 8628.018039 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.1205, "high": 0.1209, "low": 0.1203, "close": 0.1205, "volume": 88896.89, "close_time": 1773953999999, "quote_volume": 10713.679382, "trades": 105, "taker_buy_base": 41310.62, "taker_buy_quote": 4979.942849 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.1205, "high": 0.1214, "low": 0.1205, "close": 0.1214, "volume": 56048.52, "close_time": 1773957599999, "quote_volume": 6774.441176, "trades": 88, "taker_buy_base": 36289.73, "taker_buy_quote": 4386.292751 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.121, "high": 0.1212, "low": 0.1205, "close": 0.1211, "volume": 82706.45, "close_time": 1773961199999, "quote_volume": 10002.009034, "trades": 91, "taker_buy_base": 40410.96, "taker_buy_quote": 4887.28081 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.1214, "high": 0.1218, "low": 0.1212, "close": 0.1215, "volume": 90837.09, "close_time": 1773964799999, "quote_volume": 11030.065306, "trades": 115, "taker_buy_base": 24032.64, "taker_buy_quote": 2918.840632 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1215, "high": 0.1222, "low": 0.1215, "close": 0.1221, "volume": 101036.12, "close_time": 1773968399999, "quote_volume": 12298.306651, "trades": 117, "taker_buy_base": 43388.51, "taker_buy_quote": 5282.503488 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.1221, "high": 0.1232, "low": 0.1221, "close": 0.123, "volume": 89659.27, "close_time": 1773971999999, "quote_volume": 11008.134977, "trades": 101, "taker_buy_base": 55789.55, "taker_buy_quote": 6850.195747 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.123, "high": 0.1235, "low": 0.1224, "close": 0.1234, "volume": 137033.74, "close_time": 1773975599999, "quote_volume": 16846.393409, "trades": 130, "taker_buy_base": 77366.49, "taker_buy_quote": 9514.219486 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.1234, "high": 0.1236, "low": 0.1227, "close": 0.1228, "volume": 111244.08, "close_time": 1773979199999, "quote_volume": 13699.915802, "trades": 117, "taker_buy_base": 63558.99, "taker_buy_quote": 7826.132372 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.1227, "high": 0.1235, "low": 0.1227, "close": 0.1235, "volume": 115105.16, "close_time": 1773982799999, "quote_volume": 14158.191678, "trades": 122, "taker_buy_base": 27925.01, "taker_buy_quote": 3431.624194 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.1235, "high": 0.1246, "low": 0.1234, "close": 0.1243, "volume": 60964.93, "close_time": 1773986399999, "quote_volume": 7558.590445, "trades": 114, "taker_buy_base": 34884.52, "taker_buy_quote": 4320.981951 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.1244, "high": 0.1246, "low": 0.124, "close": 0.1242, "volume": 57108.22, "close_time": 1773989999999, "quote_volume": 7099.908823, "trades": 97, "taker_buy_base": 23770.98, "taker_buy_quote": 2958.178905 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.124, "high": 0.1245, "low": 0.1234, "close": 0.124, "volume": 73487.1, "close_time": 1773993599999, "quote_volume": 9104.899091, "trades": 129, "taker_buy_base": 38149.83, "taker_buy_quote": 4733.099435 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1241, "high": 0.1246, "low": 0.124, "close": 0.1243, "volume": 108236.36, "close_time": 1773997199999, "quote_volume": 13446.859667, "trades": 128, "taker_buy_base": 24262.67, "taker_buy_quote": 3014.956427 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.1242, "high": 0.1255, "low": 0.1236, "close": 0.125, "volume": 167792.86, "close_time": 1774000799999, "quote_volume": 20945.285709, "trades": 207, "taker_buy_base": 112916.05, "taker_buy_quote": 14091.901838 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.125, "high": 0.1251, "low": 0.1245, "close": 0.1249, "volume": 126655.86, "close_time": 1774004399999, "quote_volume": 15805.901479, "trades": 156, "taker_buy_base": 79462.2, "taker_buy_quote": 9914.279347 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.125, "high": 0.1262, "low": 0.1245, "close": 0.1248, "volume": 194331.28, "close_time": 1774007999999, "quote_volume": 24369.829145, "trades": 198, "taker_buy_base": 126373.59, "taker_buy_quote": 15848.841329 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.1252, "high": 0.1261, "low": 0.1248, "close": 0.1248, "volume": 187076.11, "close_time": 1774011599999, "quote_volume": 23494.148052, "trades": 201, "taker_buy_base": 102710.84, "taker_buy_quote": 12896.733672 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.1249, "high": 0.1253, "low": 0.1236, "close": 0.1239, "volume": 303064.96, "close_time": 1774015199999, "quote_volume": 37715.408259, "trades": 328, "taker_buy_base": 150833.63, "taker_buy_quote": 18777.206286 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.1238, "high": 0.1246, "low": 0.1229, "close": 0.123, "volume": 290742.63, "close_time": 1774018799999, "quote_volume": 35938.686065, "trades": 259, "taker_buy_base": 154205.91, "taker_buy_quote": 19064.081722 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.1232, "high": 0.1236, "low": 0.1223, "close": 0.123, "volume": 165224.4, "close_time": 1774022399999, "quote_volume": 20312.565604, "trades": 194, "taker_buy_base": 90444.42, "taker_buy_quote": 11122.517153 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.1233, "high": 0.1237, "low": 0.1227, "close": 0.1235, "volume": 127958.68, "close_time": 1774025999999, "quote_volume": 15758.938054, "trades": 145, "taker_buy_base": 76556.7, "taker_buy_quote": 9427.016426 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.1234, "high": 0.1245, "low": 0.1231, "close": 0.1242, "volume": 159812.15, "close_time": 1774029599999, "quote_volume": 19748.754396, "trades": 202, "taker_buy_base": 81596.56, "taker_buy_quote": 10082.842993 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.1244, "high": 0.1249, "low": 0.1227, "close": 0.123, "volume": 122872.39, "close_time": 1774033199999, "quote_volume": 15212.795147, "trades": 166, "taker_buy_base": 55267.43, "taker_buy_quote": 6835.713012 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.1232, "high": 0.1235, "low": 0.1224, "close": 0.1235, "volume": 100958.65, "close_time": 1774036799999, "quote_volume": 12413.264849, "trades": 94, "taker_buy_base": 53043.81, "taker_buy_quote": 6521.503773 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.1235, "high": 0.1235, "low": 0.1224, "close": 0.1231, "volume": 91343.1, "close_time": 1774040399999, "quote_volume": 11242.323313, "trades": 105, "taker_buy_base": 48387.57, "taker_buy_quote": 5955.300872 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.1232, "high": 0.125, "low": 0.1228, "close": 0.1243, "volume": 58353.02, "close_time": 1774043999999, "quote_volume": 7224.596596, "trades": 94, "taker_buy_base": 37948.83, "taker_buy_quote": 4702.20011 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.1245, "high": 0.1253, "low": 0.1243, "close": 0.1243, "volume": 49275.53, "close_time": 1774047599999, "quote_volume": 6139.85644, "trades": 65, "taker_buy_base": 33686.34, "taker_buy_quote": 4195.419946 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.1242, "high": 0.1242, "low": 0.1236, "close": 0.1237, "volume": 85185.31, "close_time": 1774051199999, "quote_volume": 10549.977021, "trades": 93, "taker_buy_base": 23380.3, "taker_buy_quote": 2894.271853 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1238, "high": 0.124, "low": 0.1235, "close": 0.1237, "volume": 61877.39, "close_time": 1774054799999, "quote_volume": 7663.879367, "trades": 80, "taker_buy_base": 47078.61, "taker_buy_quote": 5831.243044 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.1238, "high": 0.1239, "low": 0.1233, "close": 0.1233, "volume": 34693.2, "close_time": 1774058399999, "quote_volume": 4292.568045, "trades": 52, "taker_buy_base": 20769.89, "taker_buy_quote": 2570.587602 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.1232, "high": 0.124, "low": 0.1232, "close": 0.1237, "volume": 45226.66, "close_time": 1774061999999, "quote_volume": 5587.861403, "trades": 85, "taker_buy_base": 36502.05, "taker_buy_quote": 4509.487965 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.1236, "high": 0.1236, "low": 0.1229, "close": 0.123, "volume": 85481.3, "close_time": 1774065599999, "quote_volume": 10522.064063, "trades": 90, "taker_buy_base": 38386.24, "taker_buy_quote": 4724.339739 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.1231, "high": 0.1232, "low": 0.1227, "close": 0.1227, "volume": 68278.51, "close_time": 1774069199999, "quote_volume": 8392.64642, "trades": 93, "taker_buy_base": 43877.03, "taker_buy_quote": 5393.859483 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.1228, "high": 0.1233, "low": 0.1228, "close": 0.1229, "volume": 50251.44, "close_time": 1774072799999, "quote_volume": 6177.918476, "trades": 64, "taker_buy_base": 33297.82, "taker_buy_quote": 4091.655302 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.1228, "high": 0.1234, "low": 0.1227, "close": 0.123, "volume": 112144.43, "close_time": 1774076399999, "quote_volume": 13798.882906, "trades": 95, "taker_buy_base": 37096.6, "taker_buy_quote": 4565.077118 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.1231, "high": 0.1231, "low": 0.1224, "close": 0.1225, "volume": 59180.05, "close_time": 1774079999999, "quote_volume": 7263.014642, "trades": 75, "taker_buy_base": 47739.74, "taker_buy_quote": 5858.969553 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.1225, "high": 0.123, "low": 0.1223, "close": 0.123, "volume": 102506.75, "close_time": 1774083599999, "quote_volume": 12562.874011, "trades": 83, "taker_buy_base": 66808.42, "taker_buy_quote": 8188.435215 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.123, "high": 0.1235, "low": 0.1225, "close": 0.1225, "volume": 62824.97, "close_time": 1774087199999, "quote_volume": 7727.712792, "trades": 77, "taker_buy_base": 38496.79, "taker_buy_quote": 4735.299752 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.1226, "high": 0.1226, "low": 0.1216, "close": 0.1217, "volume": 77306.62, "close_time": 1774090799999, "quote_volume": 9430.718556, "trades": 80, "taker_buy_base": 34013.27, "taker_buy_quote": 4145.930734 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.1216, "high": 0.1217, "low": 0.1213, "close": 0.1217, "volume": 78913.03, "close_time": 1774094399999, "quote_volume": 9591.257038, "trades": 71, "taker_buy_base": 40829.29, "taker_buy_quote": 4963.028581 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.1217, "high": 0.1219, "low": 0.1215, "close": 0.1217, "volume": 93302.54, "close_time": 1774097999999, "quote_volume": 11349.702858, "trades": 69, "taker_buy_base": 34820.08, "taker_buy_quote": 4238.51923 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.1218, "high": 0.122, "low": 0.1216, "close": 0.122, "volume": 47254.89, "close_time": 1774101599999, "quote_volume": 5754.146765, "trades": 47, "taker_buy_base": 29210.69, "taker_buy_quote": 3556.470432 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.122, "high": 0.1227, "low": 0.122, "close": 0.1221, "volume": 65315.16, "close_time": 1774105199999, "quote_volume": 7995.522194, "trades": 77, "taker_buy_base": 46262.18, "taker_buy_quote": 5664.708523 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.1222, "high": 0.1242, "low": 0.1222, "close": 0.1241, "volume": 105796.76, "close_time": 1774108799999, "quote_volume": 13012.485305, "trades": 135, "taker_buy_base": 64846.9, "taker_buy_quote": 7979.220709 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1241, "high": 0.1242, "low": 0.1227, "close": 0.1228, "volume": 94407.52, "close_time": 1774112399999, "quote_volume": 11650.117099, "trades": 108, "taker_buy_base": 24215.69, "taker_buy_quote": 2990.535171 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.1227, "high": 0.1228, "low": 0.1224, "close": 0.1227, "volume": 118055.1, "close_time": 1774115999999, "quote_volume": 14479.552432, "trades": 80, "taker_buy_base": 26443.97, "taker_buy_quote": 3242.565649 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.1226, "high": 0.1226, "low": 0.1223, "close": 0.1223, "volume": 69919.39, "close_time": 1774119599999, "quote_volume": 8558.476453, "trades": 80, "taker_buy_base": 40491.99, "taker_buy_quote": 4955.624644 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.1223, "high": 0.1224, "low": 0.122, "close": 0.1222, "volume": 113359.15, "close_time": 1774123199999, "quote_volume": 13849.760136, "trades": 124, "taker_buy_base": 53741.87, "taker_buy_quote": 6566.950422 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.1223, "high": 0.1229, "low": 0.1223, "close": 0.1229, "volume": 77184.97, "close_time": 1774126799999, "quote_volume": 9464.192949, "trades": 75, "taker_buy_base": 54062.24, "taker_buy_quote": 6629.056708 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.1228, "high": 0.1228, "low": 0.1221, "close": 0.1221, "volume": 38462.65, "close_time": 1774130399999, "quote_volume": 4703.051943, "trades": 39, "taker_buy_base": 13844.22, "taker_buy_quote": 1694.690534 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.1222, "high": 0.1222, "low": 0.1215, "close": 0.1215, "volume": 24820.79, "close_time": 1774133999999, "quote_volume": 3026.595259, "trades": 38, "taker_buy_base": 12019.58, "taker_buy_quote": 1466.304217 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.1217, "high": 0.1217, "low": 0.1169, "close": 0.1181, "volume": 698732.58, "close_time": 1774137599999, "quote_volume": 83250.676404, "trades": 428, "taker_buy_base": 267569.02, "taker_buy_quote": 31787.197688 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1177, "high": 0.1185, "low": 0.1154, "close": 0.1181, "volume": 435076.79, "close_time": 1774141199999, "quote_volume": 51046.391698, "trades": 419, "taker_buy_base": 256434.16, "taker_buy_quote": 30117.134704 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.1182, "high": 0.1188, "low": 0.1179, "close": 0.1186, "volume": 159036.08, "close_time": 1774144799999, "quote_volume": 18834.270317, "trades": 184, "taker_buy_base": 117715.84, "taker_buy_quote": 13938.035689 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.1188, "high": 0.1196, "low": 0.1185, "close": 0.1191, "volume": 91500.27, "close_time": 1774148399999, "quote_volume": 10887.828528, "trades": 113, "taker_buy_base": 74219.12, "taker_buy_quote": 8832.318607 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.1191, "high": 0.12, "low": 0.1188, "close": 0.119, "volume": 87997.44, "close_time": 1774151999999, "quote_volume": 10500.639296, "trades": 121, "taker_buy_base": 48577.06, "taker_buy_quote": 5791.536089 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.119, "high": 0.1199, "low": 0.1189, "close": 0.1195, "volume": 116858.75, "close_time": 1774155599999, "quote_volume": 13969.784127, "trades": 107, "taker_buy_base": 77087.52, "taker_buy_quote": 9214.674701 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.1193, "high": 0.1195, "low": 0.1188, "close": 0.1189, "volume": 79182.9, "close_time": 1774159199999, "quote_volume": 9433.336371, "trades": 68, "taker_buy_base": 40335.06, "taker_buy_quote": 4807.781906 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.1189, "high": 0.119, "low": 0.1186, "close": 0.1188, "volume": 78400.81, "close_time": 1774162799999, "quote_volume": 9310.625071, "trades": 61, "taker_buy_base": 69359.3, "taker_buy_quote": 8237.189942 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.1188, "high": 0.119, "low": 0.1171, "close": 0.1171, "volume": 159209.44, "close_time": 1774166399999, "quote_volume": 18805.462782, "trades": 139, "taker_buy_base": 75065.39, "taker_buy_quote": 8869.716742 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.117, "high": 0.1173, "low": 0.1162, "close": 0.1172, "volume": 229913.79, "close_time": 1774169999999, "quote_volume": 26879.062011, "trades": 191, "taker_buy_base": 115972.09, "taker_buy_quote": 13565.200574 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.1172, "high": 0.1175, "low": 0.1168, "close": 0.1171, "volume": 401668.46, "close_time": 1774173599999, "quote_volume": 47108.268656, "trades": 281, "taker_buy_base": 113586.58, "taker_buy_quote": 13311.503129 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.1169, "high": 0.1169, "low": 0.116, "close": 0.116, "volume": 82471.12, "close_time": 1774177199999, "quote_volume": 9609.721259, "trades": 84, "taker_buy_base": 55968.37, "taker_buy_quote": 6516.602403 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.116, "high": 0.1161, "low": 0.1155, "close": 0.1156, "volume": 45118.98, "close_time": 1774180799999, "quote_volume": 5228.375663, "trades": 72, "taker_buy_base": 16845.6, "taker_buy_quote": 1952.251997 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.1157, "high": 0.1165, "low": 0.1157, "close": 0.1158, "volume": 87414.88, "close_time": 1774184399999, "quote_volume": 10153.462298, "trades": 75, "taker_buy_base": 72220.63, "taker_buy_quote": 8384.672129 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.1159, "high": 0.1164, "low": 0.1156, "close": 0.116, "volume": 99864.53, "close_time": 1774187999999, "quote_volume": 11575.7818, "trades": 109, "taker_buy_base": 58407.37, "taker_buy_quote": 6770.850593 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.1159, "high": 0.1161, "low": 0.1155, "close": 0.1156, "volume": 92728.8, "close_time": 1774191599999, "quote_volume": 10742.682973, "trades": 109, "taker_buy_base": 38317.78, "taker_buy_quote": 4438.162443 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.1156, "high": 0.1163, "low": 0.1156, "close": 0.1163, "volume": 109602.83, "close_time": 1774195199999, "quote_volume": 12717.495695, "trades": 109, "taker_buy_base": 56223.09, "taker_buy_quote": 6521.92158 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.1162, "high": 0.1163, "low": 0.1158, "close": 0.116, "volume": 105634.79, "close_time": 1774198799999, "quote_volume": 12269.00054, "trades": 103, "taker_buy_base": 50959.91, "taker_buy_quote": 5919.644199 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.1158, "high": 0.1159, "low": 0.1154, "close": 0.1154, "volume": 98600.42, "close_time": 1774202399999, "quote_volume": 11404.639103, "trades": 110, "taker_buy_base": 51656.55, "taker_buy_quote": 5975.135359 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.1153, "high": 0.1155, "low": 0.1144, "close": 0.1149, "volume": 88667.06, "close_time": 1774205999999, "quote_volume": 10194.377948, "trades": 127, "taker_buy_base": 49626.22, "taker_buy_quote": 5704.726415 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.1149, "high": 0.1149, "low": 0.114, "close": 0.1147, "volume": 144451.47, "close_time": 1774209599999, "quote_volume": 16512.001995, "trades": 128, "taker_buy_base": 44227.48, "taker_buy_quote": 5062.569129 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.1147, "high": 0.115, "low": 0.1141, "close": 0.1142, "volume": 102981.73, "close_time": 1774213199999, "quote_volume": 11806.239613, "trades": 102, "taker_buy_base": 75329.9, "taker_buy_quote": 8634.528926 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.1145, "high": 0.1145, "low": 0.1129, "close": 0.114, "volume": 113017.44, "close_time": 1774216799999, "quote_volume": 12855.516914, "trades": 160, "taker_buy_base": 58377.63, "taker_buy_quote": 6643.868569 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.1138, "high": 0.1151, "low": 0.1132, "close": 0.1149, "volume": 100890.51, "close_time": 1774220399999, "quote_volume": 11545.981468, "trades": 132, "taker_buy_base": 70706.65, "taker_buy_quote": 8086.044395 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.115, "high": 0.1153, "low": 0.1145, "close": 0.1146, "volume": 103052.06, "close_time": 1774223999999, "quote_volume": 11835.211712, "trades": 110, "taker_buy_base": 66880.37, "taker_buy_quote": 7680.364223 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1148, "high": 0.1153, "low": 0.1143, "close": 0.1151, "volume": 90469.69, "close_time": 1774227599999, "quote_volume": 10403.237228, "trades": 129, "taker_buy_base": 39579.76, "taker_buy_quote": 4553.218876 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.115, "high": 0.1157, "low": 0.1147, "close": 0.1153, "volume": 45940.76, "close_time": 1774231199999, "quote_volume": 5296.389676, "trades": 59, "taker_buy_base": 19226.63, "taker_buy_quote": 2214.650977 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.1157, "high": 0.1163, "low": 0.1153, "close": 0.1159, "volume": 25384.95, "close_time": 1774234799999, "quote_volume": 2937.720434, "trades": 35, "taker_buy_base": 13353.07, "taker_buy_quote": 1541.216003 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.1164, "high": 0.1164, "low": 0.1156, "close": 0.1156, "volume": 20409.39, "close_time": 1774238399999, "quote_volume": 2365.195346, "trades": 33, "taker_buy_base": 11134.27, "taker_buy_quote": 1290.495878 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.1157, "high": 0.1166, "low": 0.1156, "close": 0.1166, "volume": 64032.17, "close_time": 1774241999999, "quote_volume": 7427.160806, "trades": 64, "taker_buy_base": 28576.21, "taker_buy_quote": 3315.75853 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.1167, "high": 0.1168, "low": 0.116, "close": 0.1165, "volume": 105159.02, "close_time": 1774245599999, "quote_volume": 12236.656864, "trades": 112, "taker_buy_base": 51316.43, "taker_buy_quote": 5964.85153 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.1164, "high": 0.1164, "low": 0.1142, "close": 0.1145, "volume": 395642.71, "close_time": 1774249199999, "quote_volume": 45714.582444, "trades": 113, "taker_buy_base": 306333.37, "taker_buy_quote": 35411.244811 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.1147, "high": 0.1147, "low": 0.1131, "close": 0.1139, "volume": 102285.5, "close_time": 1774252799999, "quote_volume": 11653.390456, "trades": 115, "taker_buy_base": 21777.83, "taker_buy_quote": 2483.182533 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.1139, "high": 0.114, "low": 0.1129, "close": 0.1132, "volume": 122382.88, "close_time": 1774256399999, "quote_volume": 13909.094965, "trades": 108, "taker_buy_base": 36133.56, "taker_buy_quote": 4097.863966 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.1131, "high": 0.1138, "low": 0.1124, "close": 0.1137, "volume": 215357.0, "close_time": 1774259999999, "quote_volume": 24361.032993, "trades": 321, "taker_buy_base": 181483.2, "taker_buy_quote": 20534.247035 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.1139, "high": 0.1144, "low": 0.1135, "close": 0.1139, "volume": 44424.38, "close_time": 1774263599999, "quote_volume": 5063.820673, "trades": 54, "taker_buy_base": 18962.21, "taker_buy_quote": 2161.380233 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.1139, "high": 0.1196, "low": 0.1138, "close": 0.1167, "volume": 949423.63, "close_time": 1774267199999, "quote_volume": 111785.994732, "trades": 1152, "taker_buy_base": 491160.78, "taker_buy_quote": 57847.283373 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.1168, "high": 0.1172, "low": 0.1163, "close": 0.117, "volume": 197837.73, "close_time": 1774270799999, "quote_volume": 23099.62446, "trades": 199, "taker_buy_base": 114564.02, "taker_buy_quote": 13385.169722 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.1171, "high": 0.1176, "low": 0.1162, "close": 0.1175, "volume": 201805.38, "close_time": 1774274399999, "quote_volume": 23561.275807, "trades": 205, "taker_buy_base": 119960.01, "taker_buy_quote": 14013.637005 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.1175, "high": 0.1179, "low": 0.1159, "close": 0.1166, "volume": 118366.88, "close_time": 1774277999999, "quote_volume": 13810.507171, "trades": 111, "taker_buy_base": 33249.38, "taker_buy_quote": 3884.277112 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.1165, "high": 0.1172, "low": 0.1151, "close": 0.1151, "volume": 101947.1, "close_time": 1774281599999, "quote_volume": 11865.037647, "trades": 174, "taker_buy_base": 54875.51, "taker_buy_quote": 6382.699168 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.1152, "high": 0.1157, "low": 0.114, "close": 0.1145, "volume": 560097.67, "close_time": 1774285199999, "quote_volume": 64093.712562, "trades": 348, "taker_buy_base": 191316.63, "taker_buy_quote": 21889.829882 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.1147, "high": 0.1148, "low": 0.1135, "close": 0.1146, "volume": 104237.27, "close_time": 1774288799999, "quote_volume": 11902.057655, "trades": 146, "taker_buy_base": 66403.25, "taker_buy_quote": 7588.039799 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.1145, "high": 0.1156, "low": 0.114, "close": 0.1156, "volume": 77958.73, "close_time": 1774292399999, "quote_volume": 8931.820163, "trades": 118, "taker_buy_base": 32484.49, "taker_buy_quote": 3721.655203 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.1156, "high": 0.1158, "low": 0.1142, "close": 0.1143, "volume": 122010.04, "close_time": 1774295999999, "quote_volume": 14031.45037, "trades": 182, "taker_buy_base": 66258.2, "taker_buy_quote": 7623.152632 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.1143, "high": 0.1151, "low": 0.1135, "close": 0.1151, "volume": 187478.92, "close_time": 1774299599999, "quote_volume": 21399.332821, "trades": 259, "taker_buy_base": 79808.95, "taker_buy_quote": 9107.207176 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.115, "high": 0.1151, "low": 0.114, "close": 0.1145, "volume": 115362.27, "close_time": 1774303199999, "quote_volume": 13233.873886, "trades": 84, "taker_buy_base": 38208.62, "taker_buy_quote": 4377.184231 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.1146, "high": 0.1146, "low": 0.1135, "close": 0.1136, "volume": 99232.8, "close_time": 1774306799999, "quote_volume": 11285.080713, "trades": 90, "taker_buy_base": 57609.44, "taker_buy_quote": 6553.364538 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.1135, "high": 0.1136, "low": 0.112, "close": 0.1133, "volume": 320518.85, "close_time": 1774310399999, "quote_volume": 36228.375712, "trades": 287, "taker_buy_base": 107217.14, "taker_buy_quote": 12086.398001 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1135, "high": 0.1141, "low": 0.1122, "close": 0.1134, "volume": 472400.39, "close_time": 1774313999999, "quote_volume": 53375.75476, "trades": 305, "taker_buy_base": 207224.81, "taker_buy_quote": 23443.656811 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.1133, "high": 0.1133, "low": 0.1108, "close": 0.1119, "volume": 308899.88, "close_time": 1774317599999, "quote_volume": 34686.411214, "trades": 277, "taker_buy_base": 184081.21, "taker_buy_quote": 20695.258928 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.1117, "high": 0.1127, "low": 0.1116, "close": 0.1122, "volume": 114075.22, "close_time": 1774321199999, "quote_volume": 12788.751992, "trades": 123, "taker_buy_base": 71609.44, "taker_buy_quote": 8028.235647 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.1122, "high": 0.1131, "low": 0.1122, "close": 0.1131, "volume": 82971.79, "close_time": 1774324799999, "quote_volume": 9338.024089, "trades": 95, "taker_buy_base": 57608.56, "taker_buy_quote": 6483.046467 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.1127, "high": 0.1127, "low": 0.1118, "close": 0.1123, "volume": 121891.61, "close_time": 1774328399999, "quote_volume": 13685.972914, "trades": 132, "taker_buy_base": 47192.63, "taker_buy_quote": 5302.874237 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.1123, "high": 0.1138, "low": 0.1121, "close": 0.1134, "volume": 98244.83, "close_time": 1774331999999, "quote_volume": 11080.127748, "trades": 134, "taker_buy_base": 57464.05, "taker_buy_quote": 6474.796331 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.1134, "high": 0.114, "low": 0.1126, "close": 0.1138, "volume": 843961.15, "close_time": 1774335599999, "quote_volume": 95478.855596, "trades": 896, "taker_buy_base": 642175.04, "taker_buy_quote": 72666.939885 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.1138, "high": 0.115, "low": 0.1133, "close": 0.1146, "volume": 378797.46, "close_time": 1774339199999, "quote_volume": 43081.631759, "trades": 277, "taker_buy_base": 177186.41, "taker_buy_quote": 20185.915909 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.1147, "high": 0.1163, "low": 0.1146, "close": 0.1152, "volume": 464078.95, "close_time": 1774342799999, "quote_volume": 53483.265732, "trades": 354, "taker_buy_base": 356953.82, "taker_buy_quote": 41129.087281 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.1153, "high": 0.1172, "low": 0.115, "close": 0.1168, "volume": 526656.14, "close_time": 1774346399999, "quote_volume": 61035.727393, "trades": 390, "taker_buy_base": 303067.13, "taker_buy_quote": 35079.403839 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.1168, "high": 0.1168, "low": 0.1145, "close": 0.115, "volume": 430343.98, "close_time": 1774349999999, "quote_volume": 49694.382063, "trades": 320, "taker_buy_base": 156579.14, "taker_buy_quote": 18028.524509 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.1149, "high": 0.1157, "low": 0.1141, "close": 0.1153, "volume": 179962.36, "close_time": 1774353599999, "quote_volume": 20688.433479, "trades": 315, "taker_buy_base": 81810.27, "taker_buy_quote": 9397.419104 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.1153, "high": 0.1153, "low": 0.1141, "close": 0.1145, "volume": 147053.93, "close_time": 1774357199999, "quote_volume": 16844.773983, "trades": 149, "taker_buy_base": 106854.48, "taker_buy_quote": 12239.117239 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.1144, "high": 0.1152, "low": 0.1136, "close": 0.1138, "volume": 360214.33, "close_time": 1774360799999, "quote_volume": 41063.179604, "trades": 270, "taker_buy_base": 106570.61, "taker_buy_quote": 12172.193895 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.1141, "high": 0.1141, "low": 0.1114, "close": 0.1118, "volume": 204371.33, "close_time": 1774364399999, "quote_volume": 22981.092308, "trades": 273, "taker_buy_base": 97731.38, "taker_buy_quote": 10995.320857 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.112, "high": 0.1125, "low": 0.1115, "close": 0.1115, "volume": 185245.23, "close_time": 1774367999999, "quote_volume": 20739.609122, "trades": 213, "taker_buy_base": 114686.33, "taker_buy_quote": 12843.242432 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.1113, "high": 0.1121, "low": 0.1109, "close": 0.1112, "volume": 186428.88, "close_time": 1774371599999, "quote_volume": 20791.809633, "trades": 176, "taker_buy_base": 111873.06, "taker_buy_quote": 12480.015849 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.1112, "high": 0.1112, "low": 0.1095, "close": 0.11, "volume": 262730.25, "close_time": 1774375199999, "quote_volume": 28990.154485, "trades": 252, "taker_buy_base": 143852.02, "taker_buy_quote": 15883.930278 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.1101, "high": 0.1114, "low": 0.1099, "close": 0.1109, "volume": 124452.71, "close_time": 1774378799999, "quote_volume": 13795.429116, "trades": 134, "taker_buy_base": 95695.8, "taker_buy_quote": 10607.060603 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.1112, "high": 0.1123, "low": 0.1112, "close": 0.1116, "volume": 147241.64, "close_time": 1774382399999, "quote_volume": 16460.311048, "trades": 184, "taker_buy_base": 98479.06, "taker_buy_quote": 11006.537803 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.1114, "high": 0.1143, "low": 0.1113, "close": 0.1134, "volume": 211445.08, "close_time": 1774385999999, "quote_volume": 23963.222756, "trades": 280, "taker_buy_base": 83008.18, "taker_buy_quote": 9407.323734 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.1135, "high": 0.1135, "low": 0.1122, "close": 0.1129, "volume": 92366.09, "close_time": 1774389599999, "quote_volume": 10409.04707, "trades": 131, "taker_buy_base": 58145.44, "taker_buy_quote": 6547.761865 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.113, "high": 0.1137, "low": 0.1129, "close": 0.1133, "volume": 127025.67, "close_time": 1774393199999, "quote_volume": 14401.750511, "trades": 138, "taker_buy_base": 78396.86, "taker_buy_quote": 8891.426118 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.1134, "high": 0.1146, "low": 0.1131, "close": 0.1138, "volume": 246804.72, "close_time": 1774396799999, "quote_volume": 28126.996809, "trades": 300, "taker_buy_base": 119961.82, "taker_buy_quote": 13661.844847 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1138, "high": 0.1141, "low": 0.1127, "close": 0.1137, "volume": 388996.17, "close_time": 1774400399999, "quote_volume": 44084.134703, "trades": 235, "taker_buy_base": 109383.12, "taker_buy_quote": 12411.643128 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.1134, "high": 0.115, "low": 0.1132, "close": 0.114, "volume": 235312.85, "close_time": 1774403999999, "quote_volume": 26897.771332, "trades": 174, "taker_buy_base": 167783.26, "taker_buy_quote": 19170.018687 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.114, "high": 0.1145, "low": 0.1137, "close": 0.1142, "volume": 157745.18, "close_time": 1774407599999, "quote_volume": 17985.720299, "trades": 196, "taker_buy_base": 69234.32, "taker_buy_quote": 7900.351441 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.1142, "high": 0.1148, "low": 0.1133, "close": 0.1143, "volume": 258987.91, "close_time": 1774411199999, "quote_volume": 29557.975268, "trades": 261, "taker_buy_base": 187130.06, "taker_buy_quote": 21350.770899 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.1145, "high": 0.1145, "low": 0.1135, "close": 0.1143, "volume": 114564.5, "close_time": 1774414799999, "quote_volume": 13043.342134, "trades": 147, "taker_buy_base": 69992.31, "taker_buy_quote": 7972.406783 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.1141, "high": 0.1144, "low": 0.1134, "close": 0.1135, "volume": 118945.86, "close_time": 1774418399999, "quote_volume": 13534.477326, "trades": 124, "taker_buy_base": 40195.01, "taker_buy_quote": 4572.551824 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.1134, "high": 0.1134, "low": 0.1127, "close": 0.1127, "volume": 288940.11, "close_time": 1774421999999, "quote_volume": 32646.844205, "trades": 224, "taker_buy_base": 148089.68, "taker_buy_quote": 16742.078844 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.1128, "high": 0.1138, "low": 0.1127, "close": 0.1129, "volume": 137537.98, "close_time": 1774425599999, "quote_volume": 15558.808985, "trades": 132, "taker_buy_base": 99855.72, "taker_buy_quote": 11294.148271 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.113, "high": 0.1139, "low": 0.113, "close": 0.1132, "volume": 139728.44, "close_time": 1774429199999, "quote_volume": 15837.261122, "trades": 157, "taker_buy_base": 89166.75, "taker_buy_quote": 10104.861783 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.1132, "high": 0.1142, "low": 0.1126, "close": 0.1138, "volume": 476853.73, "close_time": 1774432799999, "quote_volume": 53949.853466, "trades": 281, "taker_buy_base": 189414.23, "taker_buy_quote": 21469.873434 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.1138, "high": 0.1148, "low": 0.1135, "close": 0.1147, "volume": 195989.73, "close_time": 1774436399999, "quote_volume": 22368.844143, "trades": 148, "taker_buy_base": 120367.86, "taker_buy_quote": 13740.428111 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.1147, "high": 0.1153, "low": 0.1144, "close": 0.115, "volume": 225090.84, "close_time": 1774439999999, "quote_volume": 25833.725614, "trades": 177, "taker_buy_base": 122144.52, "taker_buy_quote": 14014.969974 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.1151, "high": 0.1157, "low": 0.114, "close": 0.1145, "volume": 259713.54, "close_time": 1774443599999, "quote_volume": 29774.750446, "trades": 227, "taker_buy_base": 112062.47, "taker_buy_quote": 12847.914429 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.1146, "high": 0.1148, "low": 0.1135, "close": 0.1137, "volume": 154386.78, "close_time": 1774447199999, "quote_volume": 17646.279005, "trades": 161, "taker_buy_base": 62098.89, "taker_buy_quote": 7095.089819 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.1137, "high": 0.1147, "low": 0.1133, "close": 0.1146, "volume": 245195.92, "close_time": 1774450799999, "quote_volume": 27978.845857, "trades": 236, "taker_buy_base": 154443.72, "taker_buy_quote": 17627.201673 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.1145, "high": 0.115, "low": 0.1134, "close": 0.1138, "volume": 356042.22, "close_time": 1774454399999, "quote_volume": 40662.303497, "trades": 311, "taker_buy_base": 222405.94, "taker_buy_quote": 25403.893281 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.1137, "high": 0.1146, "low": 0.113, "close": 0.1137, "volume": 192668.96, "close_time": 1774457999999, "quote_volume": 21930.30541, "trades": 259, "taker_buy_base": 119342.55, "taker_buy_quote": 13577.135187 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.1137, "high": 0.1142, "low": 0.1134, "close": 0.1136, "volume": 129503.79, "close_time": 1774461599999, "quote_volume": 14736.037051, "trades": 208, "taker_buy_base": 90459.52, "taker_buy_quote": 10292.059075 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.1136, "high": 0.1142, "low": 0.1132, "close": 0.1135, "volume": 84114.26, "close_time": 1774465199999, "quote_volume": 9575.40144, "trades": 82, "taker_buy_base": 44745.03, "taker_buy_quote": 5092.597149 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.1135, "high": 0.114, "low": 0.1133, "close": 0.1134, "volume": 166213.47, "close_time": 1774468799999, "quote_volume": 18892.853425, "trades": 140, "taker_buy_base": 55645.06, "taker_buy_quote": 6324.985588 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.1135, "high": 0.1135, "low": 0.1123, "close": 0.1129, "volume": 266060.73, "close_time": 1774472399999, "quote_volume": 30009.007611, "trades": 199, "taker_buy_base": 98203.59, "taker_buy_quote": 11078.609864 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.1128, "high": 0.113, "low": 0.1126, "close": 0.1128, "volume": 62065.56, "close_time": 1774475999999, "quote_volume": 7005.129456, "trades": 78, "taker_buy_base": 29648.53, "taker_buy_quote": 3345.745263 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.113, "high": 0.1142, "low": 0.1127, "close": 0.1135, "volume": 152321.85, "close_time": 1774479599999, "quote_volume": 17253.362876, "trades": 173, "taker_buy_base": 80213.21, "taker_buy_quote": 9092.646741 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.1134, "high": 0.1135, "low": 0.1129, "close": 0.1134, "volume": 150008.7, "close_time": 1774483199999, "quote_volume": 16993.252202, "trades": 173, "taker_buy_base": 65443.73, "taker_buy_quote": 7414.862405 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1135, "high": 0.1137, "low": 0.1131, "close": 0.1132, "volume": 134021.81, "close_time": 1774486799999, "quote_volume": 15201.664009, "trades": 151, "taker_buy_base": 81805.94, "taker_buy_quote": 9278.772008 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.1134, "high": 0.1139, "low": 0.1133, "close": 0.1135, "volume": 56193.5, "close_time": 1774490399999, "quote_volume": 6382.226074, "trades": 69, "taker_buy_base": 38762.52, "taker_buy_quote": 4404.178649 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.1135, "high": 0.1135, "low": 0.1121, "close": 0.1127, "volume": 48188.38, "close_time": 1774493999999, "quote_volume": 5424.406703, "trades": 52, "taker_buy_base": 13887.88, "taker_buy_quote": 1566.466286 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.1127, "high": 0.1127, "low": 0.1115, "close": 0.112, "volume": 145948.93, "close_time": 1774497599999, "quote_volume": 16355.772639, "trades": 124, "taker_buy_base": 55778.95, "taker_buy_quote": 6250.756914 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.112, "high": 0.112, "low": 0.1114, "close": 0.1116, "volume": 141376.38, "close_time": 1774501199999, "quote_volume": 15779.586725, "trades": 101, "taker_buy_base": 40140.14, "taker_buy_quote": 4482.590799 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.1117, "high": 0.1118, "low": 0.1102, "close": 0.1104, "volume": 144957.53, "close_time": 1774504799999, "quote_volume": 16092.809436, "trades": 145, "taker_buy_base": 54360.31, "taker_buy_quote": 6034.472037 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.1102, "high": 0.1108, "low": 0.1097, "close": 0.1101, "volume": 188431.85, "close_time": 1774508399999, "quote_volume": 20754.663553, "trades": 161, "taker_buy_base": 65801.38, "taker_buy_quote": 7255.043025 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.1102, "high": 0.1107, "low": 0.11, "close": 0.1105, "volume": 197887.91, "close_time": 1774511999999, "quote_volume": 21821.334565, "trades": 153, "taker_buy_base": 143458.35, "taker_buy_quote": 15816.946227 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.1105, "high": 0.1106, "low": 0.1086, "close": 0.109, "volume": 551146.22, "close_time": 1774515599999, "quote_volume": 60110.531267, "trades": 389, "taker_buy_base": 175793.63, "taker_buy_quote": 19184.226479 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.109, "high": 0.1095, "low": 0.1079, "close": 0.1084, "volume": 349181.67, "close_time": 1774519199999, "quote_volume": 37946.803125, "trades": 321, "taker_buy_base": 150891.9, "taker_buy_quote": 16397.032412 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.1081, "high": 0.1087, "low": 0.1079, "close": 0.1083, "volume": 156530.89, "close_time": 1774522799999, "quote_volume": 16976.289639, "trades": 152, "taker_buy_base": 91285.75, "taker_buy_quote": 9900.803045 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.1084, "high": 0.1085, "low": 0.108, "close": 0.1083, "volume": 102748.87, "close_time": 1774526399999, "quote_volume": 11127.059179, "trades": 91, "taker_buy_base": 53248.63, "taker_buy_quote": 5766.073242 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.1081, "high": 0.1086, "low": 0.1079, "close": 0.1081, "volume": 196164.76, "close_time": 1774529999999, "quote_volume": 21236.666479, "trades": 148, "taker_buy_base": 131965.86, "taker_buy_quote": 14286.555094 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.1081, "high": 0.1097, "low": 0.108, "close": 0.109, "volume": 132396.73, "close_time": 1774533599999, "quote_volume": 14378.14869, "trades": 159, "taker_buy_base": 57258.65, "taker_buy_quote": 6226.877172 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.1092, "high": 0.1095, "low": 0.1088, "close": 0.109, "volume": 48236.21, "close_time": 1774537199999, "quote_volume": 5262.526426, "trades": 58, "taker_buy_base": 23769.11, "taker_buy_quote": 2592.497054 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.109, "high": 0.1091, "low": 0.1077, "close": 0.1084, "volume": 88491.22, "close_time": 1774540799999, "quote_volume": 9591.13343, "trades": 112, "taker_buy_base": 29806.73, "taker_buy_quote": 3232.750949 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.1085, "high": 0.1096, "low": 0.1085, "close": 0.1096, "volume": 296556.41, "close_time": 1774544399999, "quote_volume": 32367.932091, "trades": 278, "taker_buy_base": 158643.15, "taker_buy_quote": 17316.99389 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.1096, "high": 0.1122, "low": 0.1096, "close": 0.1114, "volume": 554543.45, "close_time": 1774547999999, "quote_volume": 61615.049253, "trades": 383, "taker_buy_base": 283290.87, "taker_buy_quote": 31453.898236 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.1114, "high": 0.112, "low": 0.107, "close": 0.1074, "volume": 1387135.92, "close_time": 1774551599999, "quote_volume": 150580.424309, "trades": 1114, "taker_buy_base": 575370.87, "taker_buy_quote": 62559.883929 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.1074, "high": 0.1076, "low": 0.1062, "close": 0.1065, "volume": 302447.71, "close_time": 1774555199999, "quote_volume": 32314.433677, "trades": 229, "taker_buy_base": 124355.96, "taker_buy_quote": 13300.536418 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.1065, "high": 0.1088, "low": 0.1057, "close": 0.1082, "volume": 204912.36, "close_time": 1774558799999, "quote_volume": 21987.502829, "trades": 283, "taker_buy_base": 97395.32, "taker_buy_quote": 10438.391459 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.1082, "high": 0.1096, "low": 0.1081, "close": 0.1095, "volume": 79187.77, "close_time": 1774562399999, "quote_volume": 8608.209058, "trades": 98, "taker_buy_base": 31031.32, "taker_buy_quote": 3386.83637 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.1095, "high": 0.1101, "low": 0.109, "close": 0.1091, "volume": 103097.59, "close_time": 1774565999999, "quote_volume": 11285.506888, "trades": 100, "taker_buy_base": 86375.8, "taker_buy_quote": 9455.814833 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.1092, "high": 0.1093, "low": 0.1085, "close": 0.1087, "volume": 102240.78, "close_time": 1774569599999, "quote_volume": 11127.947762, "trades": 126, "taker_buy_base": 45912.88, "taker_buy_quote": 5003.893782 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1087, "high": 0.1093, "low": 0.1085, "close": 0.1087, "volume": 168559.29, "close_time": 1774573199999, "quote_volume": 18347.433028, "trades": 152, "taker_buy_base": 83402.97, "taker_buy_quote": 9086.816918 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.1089, "high": 0.1096, "low": 0.1089, "close": 0.1093, "volume": 73160.45, "close_time": 1774576799999, "quote_volume": 7996.269319, "trades": 75, "taker_buy_base": 37687.54, "taker_buy_quote": 4120.106981 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.1093, "high": 0.1094, "low": 0.109, "close": 0.1092, "volume": 69507.05, "close_time": 1774580399999, "quote_volume": 7591.224194, "trades": 69, "taker_buy_base": 37059.43, "taker_buy_quote": 4048.140808 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.1092, "high": 0.1095, "low": 0.1089, "close": 0.1094, "volume": 81076.48, "close_time": 1774583999999, "quote_volume": 8851.524347, "trades": 70, "taker_buy_base": 52812.94, "taker_buy_quote": 5765.709041 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.1093, "high": 0.1097, "low": 0.1086, "close": 0.1092, "volume": 134743.11, "close_time": 1774587599999, "quote_volume": 14701.887657, "trades": 136, "taker_buy_base": 73100.15, "taker_buy_quote": 7977.941371 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.1093, "high": 0.1096, "low": 0.1088, "close": 0.109, "volume": 34277.38, "close_time": 1774591199999, "quote_volume": 3744.637089, "trades": 42, "taker_buy_base": 24136.58, "taker_buy_quote": 2638.375109 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.1091, "high": 0.1091, "low": 0.1084, "close": 0.109, "volume": 150640.56, "close_time": 1774594799999, "quote_volume": 16408.947023, "trades": 96, "taker_buy_base": 101762.94, "taker_buy_quote": 11091.666975 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.1091, "high": 0.1103, "low": 0.1089, "close": 0.1099, "volume": 170967.66, "close_time": 1774598399999, "quote_volume": 18752.69906, "trades": 102, "taker_buy_base": 106622.31, "taker_buy_quote": 11682.308333 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.1099, "high": 0.1104, "low": 0.1082, "close": 0.1092, "volume": 135549.06, "close_time": 1774601999999, "quote_volume": 14839.671632, "trades": 125, "taker_buy_base": 78398.4, "taker_buy_quote": 8581.971565 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.1089, "high": 0.1089, "low": 0.1073, "close": 0.108, "volume": 88822.83, "close_time": 1774605599999, "quote_volume": 9580.491638, "trades": 87, "taker_buy_base": 32964.3, "taker_buy_quote": 3557.981135 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.1078, "high": 0.1079, "low": 0.1045, "close": 0.1051, "volume": 209950.79, "close_time": 1774609199999, "quote_volume": 22297.212138, "trades": 212, "taker_buy_base": 84873.28, "taker_buy_quote": 8999.358782 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.1049, "high": 0.1058, "low": 0.1048, "close": 0.1055, "volume": 137146.81, "close_time": 1774612799999, "quote_volume": 14454.044903, "trades": 116, "taker_buy_base": 71982.45, "taker_buy_quote": 7587.643374 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.1056, "high": 0.1056, "low": 0.1047, "close": 0.1054, "volume": 180519.72, "close_time": 1774616399999, "quote_volume": 18963.755262, "trades": 169, "taker_buy_base": 73850.75, "taker_buy_quote": 7764.985204 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.1055, "high": 0.1057, "low": 0.1042, "close": 0.1048, "volume": 75596.42, "close_time": 1774619999999, "quote_volume": 7950.929994, "trades": 91, "taker_buy_base": 45602.44, "taker_buy_quote": 4804.584353 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.1047, "high": 0.1054, "low": 0.1036, "close": 0.1045, "volume": 241631.54, "close_time": 1774623599999, "quote_volume": 25200.754825, "trades": 177, "taker_buy_base": 111880.86, "taker_buy_quote": 11695.064639 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.1045, "high": 0.105, "low": 0.1036, "close": 0.104, "volume": 264617.48, "close_time": 1774627199999, "quote_volume": 27653.72712, "trades": 252, "taker_buy_base": 142175.74, "taker_buy_quote": 14857.835088 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.104, "high": 0.104, "low": 0.1027, "close": 0.1033, "volume": 159461.38, "close_time": 1774630799999, "quote_volume": 16461.601408, "trades": 153, "taker_buy_base": 82719.49, "taker_buy_quote": 8537.744317 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.1034, "high": 0.1045, "low": 0.1029, "close": 0.103, "volume": 123298.85, "close_time": 1774634399999, "quote_volume": 12789.070327, "trades": 133, "taker_buy_base": 70814.72, "taker_buy_quote": 7346.339895 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.103, "high": 0.1035, "low": 0.1024, "close": 0.1035, "volume": 60784.53, "close_time": 1774637999999, "quote_volume": 6251.769807, "trades": 83, "taker_buy_base": 34084.47, "taker_buy_quote": 3507.207089 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.1032, "high": 0.1046, "low": 0.1028, "close": 0.1044, "volume": 64538.53, "close_time": 1774641599999, "quote_volume": 6714.589505, "trades": 100, "taker_buy_base": 41279.41, "taker_buy_quote": 4296.857387 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.1044, "high": 0.1047, "low": 0.1035, "close": 0.104, "volume": 82864.35, "close_time": 1774645199999, "quote_volume": 8618.79827, "trades": 88, "taker_buy_base": 42434.72, "taker_buy_quote": 4420.348482 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.1039, "high": 0.1044, "low": 0.1034, "close": 0.1034, "volume": 64017.34, "close_time": 1774648799999, "quote_volume": 6656.10804, "trades": 61, "taker_buy_base": 37745.93, "taker_buy_quote": 3922.547821 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.1036, "high": 0.104, "low": 0.1035, "close": 0.1038, "volume": 20680.41, "close_time": 1774652399999, "quote_volume": 2145.085657, "trades": 42, "taker_buy_base": 5543.96, "taker_buy_quote": 575.321826 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.1039, "high": 0.1043, "low": 0.1039, "close": 0.1041, "volume": 38303.59, "close_time": 1774655999999, "quote_volume": 3980.910391, "trades": 40, "taker_buy_base": 28750.92, "taker_buy_quote": 2987.375752 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1041, "high": 0.1042, "low": 0.1038, "close": 0.1038, "volume": 53534.41, "close_time": 1774659599999, "quote_volume": 5567.249709, "trades": 49, "taker_buy_base": 26857.38, "taker_buy_quote": 2794.324222 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.1037, "high": 0.1037, "low": 0.1019, "close": 0.1029, "volume": 144628.04, "close_time": 1774663199999, "quote_volume": 14838.832937, "trades": 145, "taker_buy_base": 84939.73, "taker_buy_quote": 8727.009427 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.103, "high": 0.1035, "low": 0.1027, "close": 0.103, "volume": 200345.31, "close_time": 1774666799999, "quote_volume": 20622.473033, "trades": 99, "taker_buy_base": 140533.34, "taker_buy_quote": 14465.134246 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.1031, "high": 0.1034, "low": 0.1031, "close": 0.1033, "volume": 48684.13, "close_time": 1774670399999, "quote_volume": 5026.316566, "trades": 58, "taker_buy_base": 7343.14, "taker_buy_quote": 758.267682 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.1034, "high": 0.1035, "low": 0.103, "close": 0.1032, "volume": 56854.78, "close_time": 1774673999999, "quote_volume": 5873.438692, "trades": 72, "taker_buy_base": 29955.41, "taker_buy_quote": 3095.012487 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.1031, "high": 0.1033, "low": 0.1029, "close": 0.1033, "volume": 44850.18, "close_time": 1774677599999, "quote_volume": 4621.312532, "trades": 50, "taker_buy_base": 23034.3, "taker_buy_quote": 2371.057068 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.1032, "high": 0.1035, "low": 0.1031, "close": 0.1035, "volume": 151164.21, "close_time": 1774681199999, "quote_volume": 15613.125671, "trades": 88, "taker_buy_base": 78283.99, "taker_buy_quote": 8082.619374 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.1035, "high": 0.1043, "low": 0.1035, "close": 0.1043, "volume": 25297.19, "close_time": 1774684799999, "quote_volume": 2630.34268, "trades": 39, "taker_buy_base": 20721.46, "taker_buy_quote": 2154.34915 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.1044, "high": 0.105, "low": 0.1044, "close": 0.1046, "volume": 57190.2, "close_time": 1774688399999, "quote_volume": 5988.45296, "trades": 89, "taker_buy_base": 21523.23, "taker_buy_quote": 2253.456048 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.1046, "high": 0.105, "low": 0.104, "close": 0.104, "volume": 89395.53, "close_time": 1774691999999, "quote_volume": 9341.062036, "trades": 87, "taker_buy_base": 52471.88, "taker_buy_quote": 5483.299438 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.1042, "high": 0.1048, "low": 0.1042, "close": 0.1045, "volume": 45876.29, "close_time": 1774695599999, "quote_volume": 4787.827677, "trades": 56, "taker_buy_base": 15756.98, "taker_buy_quote": 1644.395669 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.1044, "high": 0.1049, "low": 0.1044, "close": 0.1047, "volume": 64475.42, "close_time": 1774699199999, "quote_volume": 6749.738061, "trades": 53, "taker_buy_base": 51322.47, "taker_buy_quote": 5374.078526 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.1044, "high": 0.1047, "low": 0.1038, "close": 0.104, "volume": 62717.16, "close_time": 1774702799999, "quote_volume": 6550.576691, "trades": 41, "taker_buy_base": 51615.46, "taker_buy_quote": 5394.450738 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.1041, "high": 0.1062, "low": 0.1039, "close": 0.1056, "volume": 99740.64, "close_time": 1774706399999, "quote_volume": 10504.903804, "trades": 118, "taker_buy_base": 44604.7, "taker_buy_quote": 4698.335678 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.1053, "high": 0.1054, "low": 0.1047, "close": 0.1047, "volume": 66504.01, "close_time": 1774709999999, "quote_volume": 6988.979472, "trades": 75, "taker_buy_base": 27933.78, "taker_buy_quote": 2938.179383 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.1046, "high": 0.1054, "low": 0.1044, "close": 0.1046, "volume": 132400.42, "close_time": 1774713599999, "quote_volume": 13862.149122, "trades": 94, "taker_buy_base": 80055.94, "taker_buy_quote": 8381.747691 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.1047, "high": 0.1054, "low": 0.1045, "close": 0.1052, "volume": 190500.15, "close_time": 1774717199999, "quote_volume": 20008.960188, "trades": 159, "taker_buy_base": 48764.39, "taker_buy_quote": 5120.267904 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.1052, "high": 0.1055, "low": 0.1047, "close": 0.1052, "volume": 188996.27, "close_time": 1774720799999, "quote_volume": 19862.935584, "trades": 150, "taker_buy_base": 55060.36, "taker_buy_quote": 5793.023234 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.1051, "high": 0.1052, "low": 0.1049, "close": 0.1049, "volume": 40784.2, "close_time": 1774724399999, "quote_volume": 4284.466209, "trades": 48, "taker_buy_base": 13032.55, "taker_buy_quote": 1369.129278 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.1049, "high": 0.105, "low": 0.1045, "close": 0.1046, "volume": 48767.39, "close_time": 1774727999999, "quote_volume": 5107.30397, "trades": 77, "taker_buy_base": 19644.29, "taker_buy_quote": 2058.756304 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.1048, "high": 0.1049, "low": 0.1046, "close": 0.1046, "volume": 33215.65, "close_time": 1774731599999, "quote_volume": 3477.221525, "trades": 40, "taker_buy_base": 9225.02, "taker_buy_quote": 965.90912 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.1044, "high": 0.1044, "low": 0.1036, "close": 0.1036, "volume": 72140.31, "close_time": 1774735199999, "quote_volume": 7493.117815, "trades": 66, "taker_buy_base": 16851.6, "taker_buy_quote": 1753.856343 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.1037, "high": 0.1038, "low": 0.1037, "close": 0.1038, "volume": 4777.27, "close_time": 1774738799999, "quote_volume": 495.420556, "trades": 4, "taker_buy_base": 4349.12, "taker_buy_quote": 451.012144 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.104, "high": 0.104, "low": 0.1022, "close": 0.1023, "volume": 18182.11, "close_time": 1774742399999, "quote_volume": 1870.494536, "trades": 52, "taker_buy_base": 9937.3, "taker_buy_quote": 1020.192167 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1025, "high": 0.1026, "low": 0.1017, "close": 0.1022, "volume": 31181.61, "close_time": 1774745999999, "quote_volume": 3185.137494, "trades": 67, "taker_buy_base": 11762.74, "taker_buy_quote": 1201.262639 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.1024, "high": 0.1031, "low": 0.1024, "close": 0.1027, "volume": 95290.54, "close_time": 1774749599999, "quote_volume": 9793.825488, "trades": 141, "taker_buy_base": 53722.34, "taker_buy_quote": 5522.544571 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.1026, "high": 0.103, "low": 0.1025, "close": 0.1029, "volume": 40408.02, "close_time": 1774753199999, "quote_volume": 4151.826037, "trades": 54, "taker_buy_base": 29618.93, "taker_buy_quote": 3042.945383 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.1031, "high": 0.1043, "low": 0.1029, "close": 0.1031, "volume": 270126.18, "close_time": 1774756799999, "quote_volume": 27925.109873, "trades": 268, "taker_buy_base": 124928.62, "taker_buy_quote": 12911.422219 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.1032, "high": 0.1033, "low": 0.1028, "close": 0.1029, "volume": 126415.15, "close_time": 1774760399999, "quote_volume": 13024.405688, "trades": 156, "taker_buy_base": 41797.94, "taker_buy_quote": 4307.793356 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.1028, "high": 0.1028, "low": 0.1023, "close": 0.1025, "volume": 127071.07, "close_time": 1774763999999, "quote_volume": 13024.15024, "trades": 112, "taker_buy_base": 60525.98, "taker_buy_quote": 6204.206929 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.1025, "high": 0.1027, "low": 0.1022, "close": 0.1025, "volume": 30318.65, "close_time": 1774767599999, "quote_volume": 3107.21983, "trades": 52, "taker_buy_base": 26299.34, "taker_buy_quote": 2695.23563 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.1024, "high": 0.1026, "low": 0.1022, "close": 0.1022, "volume": 37226.17, "close_time": 1774771199999, "quote_volume": 3810.848841, "trades": 39, "taker_buy_base": 21391.44, "taker_buy_quote": 2190.959515 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.1021, "high": 0.1026, "low": 0.1021, "close": 0.1024, "volume": 36490.35, "close_time": 1774774799999, "quote_volume": 3733.059951, "trades": 39, "taker_buy_base": 12192.06, "taker_buy_quote": 1247.773628 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.1024, "high": 0.1027, "low": 0.1023, "close": 0.1024, "volume": 427494.54, "close_time": 1774778399999, "quote_volume": 43822.638831, "trades": 98, "taker_buy_base": 349508.8, "taker_buy_quote": 35825.75092 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.1024, "high": 0.1025, "low": 0.1013, "close": 0.102, "volume": 43429.92, "close_time": 1774781999999, "quote_volume": 4421.027046, "trades": 70, "taker_buy_base": 17123.05, "taker_buy_quote": 1742.96342 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.102, "high": 0.1027, "low": 0.102, "close": 0.1024, "volume": 86626.43, "close_time": 1774785599999, "quote_volume": 8881.038922, "trades": 57, "taker_buy_base": 17546.13, "taker_buy_quote": 1799.187416 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.1024, "high": 0.1024, "low": 0.101, "close": 0.1015, "volume": 46404.92, "close_time": 1774789199999, "quote_volume": 4707.245398, "trades": 85, "taker_buy_base": 35866.0, "taker_buy_quote": 3636.641153 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.1014, "high": 0.1014, "low": 0.1003, "close": 0.101, "volume": 347673.84, "close_time": 1774792799999, "quote_volume": 35056.235879, "trades": 177, "taker_buy_base": 60297.59, "taker_buy_quote": 6080.124462 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.1011, "high": 0.1017, "low": 0.1009, "close": 0.1012, "volume": 142825.71, "close_time": 1774796399999, "quote_volume": 14444.429534, "trades": 140, "taker_buy_base": 83896.8, "taker_buy_quote": 8488.393603 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.1014, "high": 0.1016, "low": 0.101, "close": 0.1015, "volume": 305812.84, "close_time": 1774799999999, "quote_volume": 30955.056084, "trades": 107, "taker_buy_base": 277552.37, "taker_buy_quote": 28092.657318 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.1015, "high": 0.102, "low": 0.1014, "close": 0.1016, "volume": 39424.91, "close_time": 1774803599999, "quote_volume": 4012.021632, "trades": 52, "taker_buy_base": 13598.01, "taker_buy_quote": 1383.50513 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.1015, "high": 0.1019, "low": 0.1012, "close": 0.1019, "volume": 165359.89, "close_time": 1774807199999, "quote_volume": 16782.240462, "trades": 64, "taker_buy_base": 12041.62, "taker_buy_quote": 1223.453684 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.1019, "high": 0.1023, "low": 0.1016, "close": 0.102, "volume": 44646.49, "close_time": 1774810799999, "quote_volume": 4556.715942, "trades": 61, "taker_buy_base": 34326.23, "taker_buy_quote": 3505.078918 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.1019, "high": 0.1021, "low": 0.1017, "close": 0.1018, "volume": 49245.6, "close_time": 1774814399999, "quote_volume": 5018.806095, "trades": 48, "taker_buy_base": 26315.81, "taker_buy_quote": 2681.133046 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.1018, "high": 0.1029, "low": 0.1018, "close": 0.1029, "volume": 208060.79, "close_time": 1774817999999, "quote_volume": 21332.096268, "trades": 102, "taker_buy_base": 77814.66, "taker_buy_quote": 7975.261698 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.1029, "high": 0.1036, "low": 0.1027, "close": 0.1036, "volume": 104000.88, "close_time": 1774821599999, "quote_volume": 10706.192378, "trades": 79, "taker_buy_base": 30135.33, "taker_buy_quote": 3099.522734 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.1032, "high": 0.1032, "low": 0.0987, "close": 0.1018, "volume": 303835.92, "close_time": 1774825199999, "quote_volume": 30796.724579, "trades": 307, "taker_buy_base": 220199.65, "taker_buy_quote": 22391.099656 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.1015, "high": 0.1024, "low": 0.1014, "close": 0.102, "volume": 134073.32, "close_time": 1774828799999, "quote_volume": 13654.841361, "trades": 175, "taker_buy_base": 33667.64, "taker_buy_quote": 3425.225788 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.102, "high": 0.1043, "low": 0.1019, "close": 0.1034, "volume": 90090.31, "close_time": 1774832399999, "quote_volume": 9309.826469, "trades": 155, "taker_buy_base": 64428.59, "taker_buy_quote": 6650.319605 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.1038, "high": 0.1049, "low": 0.1037, "close": 0.1047, "volume": 108716.53, "close_time": 1774835999999, "quote_volume": 11333.959784, "trades": 112, "taker_buy_base": 58811.45, "taker_buy_quote": 6132.959001 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.105, "high": 0.1062, "low": 0.1044, "close": 0.1053, "volume": 119995.03, "close_time": 1774839599999, "quote_volume": 12649.718649, "trades": 121, "taker_buy_base": 69148.68, "taker_buy_quote": 7298.392304 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.1054, "high": 0.1058, "low": 0.1049, "close": 0.1056, "volume": 77659.71, "close_time": 1774843199999, "quote_volume": 8193.290959, "trades": 81, "taker_buy_base": 52627.09, "taker_buy_quote": 5551.110675 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.1057, "high": 0.1078, "low": 0.1057, "close": 0.1076, "volume": 183815.53, "close_time": 1774846799999, "quote_volume": 19667.510806, "trades": 211, "taker_buy_base": 104192.49, "taker_buy_quote": 11140.47445 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.1075, "high": 0.1079, "low": 0.1068, "close": 0.107, "volume": 142925.36, "close_time": 1774850399999, "quote_volume": 15340.459329, "trades": 136, "taker_buy_base": 71701.11, "taker_buy_quote": 7693.016619 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.1071, "high": 0.108, "low": 0.1071, "close": 0.1078, "volume": 92544.33, "close_time": 1774853999999, "quote_volume": 9954.694528, "trades": 112, "taker_buy_base": 34734.3, "taker_buy_quote": 3732.723919 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.1079, "high": 0.109, "low": 0.1078, "close": 0.1085, "volume": 208412.0, "close_time": 1774857599999, "quote_volume": 22590.673536, "trades": 255, "taker_buy_base": 113376.68, "taker_buy_quote": 12293.129461 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.1086, "high": 0.1088, "low": 0.1082, "close": 0.1084, "volume": 130620.64, "close_time": 1774861199999, "quote_volume": 14168.358668, "trades": 150, "taker_buy_base": 78650.02, "taker_buy_quote": 8534.809777 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.1083, "high": 0.1084, "low": 0.1067, "close": 0.1067, "volume": 55982.4, "close_time": 1774864799999, "quote_volume": 6010.409526, "trades": 170, "taker_buy_base": 31874.65, "taker_buy_quote": 3418.252454 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.1068, "high": 0.1075, "low": 0.1066, "close": 0.1075, "volume": 64548.69, "close_time": 1774868399999, "quote_volume": 6901.438577, "trades": 119, "taker_buy_base": 36705.56, "taker_buy_quote": 3928.088881 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.1075, "high": 0.1088, "low": 0.1073, "close": 0.1081, "volume": 138702.71, "close_time": 1774871999999, "quote_volume": 14939.558053, "trades": 238, "taker_buy_base": 72473.27, "taker_buy_quote": 7807.833363 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.1081, "high": 0.1103, "low": 0.1081, "close": 0.1091, "volume": 404782.4, "close_time": 1774875599999, "quote_volume": 44096.275901, "trades": 390, "taker_buy_base": 214020.85, "taker_buy_quote": 23318.552896 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.1092, "high": 0.1097, "low": 0.1074, "close": 0.1074, "volume": 210677.66, "close_time": 1774879199999, "quote_volume": 22907.277306, "trades": 236, "taker_buy_base": 108914.82, "taker_buy_quote": 11862.793973 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.1075, "high": 0.1079, "low": 0.1068, "close": 0.1077, "volume": 407700.9, "close_time": 1774882799999, "quote_volume": 43808.761812, "trades": 244, "taker_buy_base": 139322.29, "taker_buy_quote": 14958.429037 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.1076, "high": 0.1076, "low": 0.1066, "close": 0.1073, "volume": 113176.55, "close_time": 1774886399999, "quote_volume": 12133.430136, "trades": 134, "taker_buy_base": 57620.65, "taker_buy_quote": 6174.014169 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.1073, "high": 0.1077, "low": 0.1069, "close": 0.1074, "volume": 337475.37, "close_time": 1774889999999, "quote_volume": 36198.419987, "trades": 261, "taker_buy_base": 178063.02, "taker_buy_quote": 19112.979103 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.1076, "high": 0.1078, "low": 0.1059, "close": 0.1065, "volume": 225978.55, "close_time": 1774893599999, "quote_volume": 24095.67315, "trades": 198, "taker_buy_base": 120049.07, "taker_buy_quote": 12812.547251 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.1065, "high": 0.1069, "low": 0.1061, "close": 0.1062, "volume": 123785.43, "close_time": 1774897199999, "quote_volume": 13175.634573, "trades": 151, "taker_buy_base": 54728.0, "taker_buy_quote": 5829.410971 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.1063, "high": 0.1065, "low": 0.1055, "close": 0.1064, "volume": 92351.99, "close_time": 1774900799999, "quote_volume": 9764.397066, "trades": 90, "taker_buy_base": 34859.16, "taker_buy_quote": 3690.41116 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.1066, "high": 0.1069, "low": 0.1061, "close": 0.1065, "volume": 48470.53, "close_time": 1774904399999, "quote_volume": 5166.431392, "trades": 54, "taker_buy_base": 19228.64, "taker_buy_quote": 2050.763027 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.1062, "high": 0.1073, "low": 0.1061, "close": 0.1069, "volume": 47612.96, "close_time": 1774907999999, "quote_volume": 5082.676872, "trades": 47, "taker_buy_base": 25473.96, "taker_buy_quote": 2721.157093 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.1069, "high": 0.1071, "low": 0.1064, "close": 0.1064, "volume": 6126.01, "close_time": 1774911599999, "quote_volume": 653.687749, "trades": 13, "taker_buy_base": 2514.15, "taker_buy_quote": 268.662635 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.1064, "high": 0.1064, "low": 0.1055, "close": 0.1059, "volume": 68678.16, "close_time": 1774915199999, "quote_volume": 7268.209623, "trades": 101, "taker_buy_base": 8721.0, "taker_buy_quote": 922.465362 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1059, "high": 0.1065, "low": 0.1058, "close": 0.1063, "volume": 93531.05, "close_time": 1774918799999, "quote_volume": 9918.591381, "trades": 105, "taker_buy_base": 44285.75, "taker_buy_quote": 4694.216556 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.1064, "high": 0.1089, "low": 0.1063, "close": 0.108, "volume": 178493.67, "close_time": 1774922399999, "quote_volume": 19285.448402, "trades": 136, "taker_buy_base": 122108.69, "taker_buy_quote": 13219.897042 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.1081, "high": 0.1083, "low": 0.108, "close": 0.1082, "volume": 35690.52, "close_time": 1774925999999, "quote_volume": 3860.04935, "trades": 44, "taker_buy_base": 15985.05, "taker_buy_quote": 1728.449899 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.1079, "high": 0.1083, "low": 0.1075, "close": 0.1082, "volume": 96163.73, "close_time": 1774929599999, "quote_volume": 10378.098558, "trades": 103, "taker_buy_base": 49301.37, "taker_buy_quote": 5319.947423 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.1084, "high": 0.1085, "low": 0.1077, "close": 0.1081, "volume": 106379.95, "close_time": 1774933199999, "quote_volume": 11498.032809, "trades": 216, "taker_buy_base": 65591.89, "taker_buy_quote": 7091.644345 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.108, "high": 0.1083, "low": 0.1079, "close": 0.1082, "volume": 76548.78, "close_time": 1774936799999, "quote_volume": 8278.459207, "trades": 151, "taker_buy_base": 63707.96, "taker_buy_quote": 6890.11519 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.108, "high": 0.109, "low": 0.1079, "close": 0.1089, "volume": 218388.19, "close_time": 1774940399999, "quote_volume": 23680.892765, "trades": 188, "taker_buy_base": 74110.03, "taker_buy_quote": 8043.229554 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.1089, "high": 0.1091, "low": 0.1079, "close": 0.1091, "volume": 94501.83, "close_time": 1774943999999, "quote_volume": 10230.205077, "trades": 97, "taker_buy_base": 60386.86, "taker_buy_quote": 6539.007999 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.1092, "high": 0.1092, "low": 0.1073, "close": 0.1075, "volume": 140739.48, "close_time": 1774947599999, "quote_volume": 15280.036118, "trades": 125, "taker_buy_base": 57809.86, "taker_buy_quote": 6283.654927 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.1073, "high": 0.1077, "low": 0.1067, "close": 0.1072, "volume": 98144.27, "close_time": 1774951199999, "quote_volume": 10520.220778, "trades": 106, "taker_buy_base": 29276.1, "taker_buy_quote": 3143.414352 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.1074, "high": 0.1079, "low": 0.1072, "close": 0.1076, "volume": 124893.37, "close_time": 1774954799999, "quote_volume": 13428.973978, "trades": 125, "taker_buy_base": 67514.09, "taker_buy_quote": 7263.621736 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.1075, "high": 0.1097, "low": 0.1071, "close": 0.1097, "volume": 221668.64, "close_time": 1774958399999, "quote_volume": 24026.041741, "trades": 166, "taker_buy_base": 118230.77, "taker_buy_quote": 12842.683993 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.1097, "high": 0.1102, "low": 0.1091, "close": 0.1096, "volume": 137865.11, "close_time": 1774961999999, "quote_volume": 15110.212657, "trades": 159, "taker_buy_base": 78590.77, "taker_buy_quote": 8609.442983 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.1096, "high": 0.1117, "low": 0.1096, "close": 0.1108, "volume": 467622.33, "close_time": 1774965599999, "quote_volume": 51823.904215, "trades": 347, "taker_buy_base": 177113.67, "taker_buy_quote": 19620.117537 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.111, "high": 0.1124, "low": 0.1091, "close": 0.1094, "volume": 397695.41, "close_time": 1774969199999, "quote_volume": 44143.757262, "trades": 376, "taker_buy_base": 211727.23, "taker_buy_quote": 23579.980036 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.1095, "high": 0.1112, "low": 0.1092, "close": 0.1095, "volume": 122834.8, "close_time": 1774972799999, "quote_volume": 13525.055867, "trades": 128, "taker_buy_base": 57737.93, "taker_buy_quote": 6362.088347 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.1095, "high": 0.1107, "low": 0.1086, "close": 0.1106, "volume": 264930.68, "close_time": 1774976399999, "quote_volume": 29019.741763, "trades": 285, "taker_buy_base": 161172.07, "taker_buy_quote": 17670.384834 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.1107, "high": 0.1117, "low": 0.1101, "close": 0.1103, "volume": 210251.52, "close_time": 1774979999999, "quote_volume": 23282.250467, "trades": 240, "taker_buy_base": 111892.67, "taker_buy_quote": 12378.520748 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.1104, "high": 0.1106, "low": 0.1097, "close": 0.1105, "volume": 130429.82, "close_time": 1774983599999, "quote_volume": 14368.249597, "trades": 130, "taker_buy_base": 63380.01, "taker_buy_quote": 6980.060623 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.1106, "high": 0.1109, "low": 0.1096, "close": 0.1102, "volume": 166983.41, "close_time": 1774987199999, "quote_volume": 18414.925903, "trades": 149, "taker_buy_base": 54158.82, "taker_buy_quote": 5972.100562 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.1103, "high": 0.1107, "low": 0.1101, "close": 0.1105, "volume": 94930.15, "close_time": 1774990799999, "quote_volume": 10476.774558, "trades": 114, "taker_buy_base": 79351.42, "taker_buy_quote": 8757.446146 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.1105, "high": 0.1111, "low": 0.11, "close": 0.1105, "volume": 106000.96, "close_time": 1774994399999, "quote_volume": 11691.216806, "trades": 70, "taker_buy_base": 77329.42, "taker_buy_quote": 8527.606657 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.1105, "high": 0.1109, "low": 0.1098, "close": 0.1104, "volume": 19170.04, "close_time": 1774997999999, "quote_volume": 2111.643875, "trades": 31, "taker_buy_base": 4297.31, "taker_buy_quote": 472.740911 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.1105, "high": 0.1108, "low": 0.1104, "close": 0.1105, "volume": 2238.84, "close_time": 1775001599999, "quote_volume": 247.361491, "trades": 9, "taker_buy_base": 1403.37, "taker_buy_quote": 155.042056 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1108, "high": 0.1108, "low": 0.1094, "close": 0.1103, "volume": 34589.42, "close_time": 1775005199999, "quote_volume": 3809.004435, "trades": 36, "taker_buy_base": 14490.14, "taker_buy_quote": 1596.871419 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.1101, "high": 0.1102, "low": 0.1085, "close": 0.1091, "volume": 44036.96, "close_time": 1775008799999, "quote_volume": 4807.031555, "trades": 55, "taker_buy_base": 3739.18, "taker_buy_quote": 407.642582 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.1092, "high": 0.1093, "low": 0.109, "close": 0.1093, "volume": 45485.55, "close_time": 1775012399999, "quote_volume": 4964.892536, "trades": 66, "taker_buy_base": 22480.56, "taker_buy_quote": 2454.177114 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.1093, "high": 0.1105, "low": 0.1093, "close": 0.1103, "volume": 89609.59, "close_time": 1775015999999, "quote_volume": 9868.272954, "trades": 74, "taker_buy_base": 34133.98, "taker_buy_quote": 3761.949078 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.1103, "high": 0.1112, "low": 0.1101, "close": 0.1108, "volume": 59666.23, "close_time": 1775019599999, "quote_volume": 6601.526925, "trades": 99, "taker_buy_base": 19418.39, "taker_buy_quote": 2151.214818 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.1108, "high": 0.1122, "low": 0.1106, "close": 0.1117, "volume": 161491.46, "close_time": 1775023199999, "quote_volume": 18032.257553, "trades": 131, "taker_buy_base": 146887.54, "taker_buy_quote": 16406.239191 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.1118, "high": 0.1123, "low": 0.1115, "close": 0.1121, "volume": 126958.31, "close_time": 1775026799999, "quote_volume": 14201.459856, "trades": 158, "taker_buy_base": 43627.55, "taker_buy_quote": 4879.839704 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.1121, "high": 0.1129, "low": 0.1116, "close": 0.1127, "volume": 88292.68, "close_time": 1775030399999, "quote_volume": 9900.964176, "trades": 117, "taker_buy_base": 33871.99, "taker_buy_quote": 3805.185085 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.1126, "high": 0.1134, "low": 0.1122, "close": 0.1124, "volume": 118076.47, "close_time": 1775033999999, "quote_volume": 13316.674851, "trades": 164, "taker_buy_base": 72882.23, "taker_buy_quote": 8225.086825 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.1122, "high": 0.1126, "low": 0.1116, "close": 0.1121, "volume": 282024.42, "close_time": 1775037599999, "quote_volume": 31566.890671, "trades": 196, "taker_buy_base": 132577.77, "taker_buy_quote": 14848.19857 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.1121, "high": 0.1124, "low": 0.1107, "close": 0.1111, "volume": 243372.29, "close_time": 1775041199999, "quote_volume": 27196.524908, "trades": 299, "taker_buy_base": 98758.31, "taker_buy_quote": 11034.675672 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.1112, "high": 0.1115, "low": 0.1108, "close": 0.1114, "volume": 97983.62, "close_time": 1775044799999, "quote_volume": 10900.827675, "trades": 123, "taker_buy_base": 25636.2, "taker_buy_quote": 2851.344557 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.1114, "high": 0.1135, "low": 0.1113, "close": 0.1122, "volume": 386448.75, "close_time": 1775048399999, "quote_volume": 43335.064484, "trades": 278, "taker_buy_base": 199038.93, "taker_buy_quote": 22278.840393 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.1122, "high": 0.1122, "low": 0.1106, "close": 0.1109, "volume": 375837.78, "close_time": 1775051999999, "quote_volume": 41880.43259, "trades": 278, "taker_buy_base": 101044.53, "taker_buy_quote": 11277.122513 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.1109, "high": 0.1118, "low": 0.1109, "close": 0.1114, "volume": 69052.67, "close_time": 1775055599999, "quote_volume": 7683.07323, "trades": 92, "taker_buy_base": 42714.09, "taker_buy_quote": 4753.317118 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.1116, "high": 0.1119, "low": 0.1111, "close": 0.1119, "volume": 108492.69, "close_time": 1775059199999, "quote_volume": 12087.814628, "trades": 149, "taker_buy_base": 68568.02, "taker_buy_quote": 7642.806662 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.1119, "high": 0.1121, "low": 0.1115, "close": 0.1117, "volume": 89058.55, "close_time": 1775062799999, "quote_volume": 9953.116619, "trades": 172, "taker_buy_base": 60950.21, "taker_buy_quote": 6814.406394 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.1116, "high": 0.1125, "low": 0.111, "close": 0.111, "volume": 86840.21, "close_time": 1775066399999, "quote_volume": 9695.160432, "trades": 101, "taker_buy_base": 47462.59, "taker_buy_quote": 5297.085166 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.1111, "high": 0.1113, "low": 0.1106, "close": 0.1106, "volume": 72787.91, "close_time": 1775069999999, "quote_volume": 8074.369658, "trades": 114, "taker_buy_base": 41002.79, "taker_buy_quote": 4550.785802 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.1107, "high": 0.1113, "low": 0.1106, "close": 0.111, "volume": 42922.73, "close_time": 1775073599999, "quote_volume": 4765.296508, "trades": 71, "taker_buy_base": 31048.2, "taker_buy_quote": 3448.116651 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.1109, "high": 0.1109, "low": 0.1102, "close": 0.1109, "volume": 139135.56, "close_time": 1775077199999, "quote_volume": 15391.399984, "trades": 155, "taker_buy_base": 62771.34, "taker_buy_quote": 6943.921863 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.1108, "high": 0.112, "low": 0.1108, "close": 0.1114, "volume": 135259.34, "close_time": 1775080799999, "quote_volume": 15073.952825, "trades": 176, "taker_buy_base": 62491.54, "taker_buy_quote": 6968.398384 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.1114, "high": 0.1114, "low": 0.1097, "close": 0.11, "volume": 182844.44, "close_time": 1775084399999, "quote_volume": 20118.063545, "trades": 107, "taker_buy_base": 73026.32, "taker_buy_quote": 8038.222546 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.1099, "high": 0.1101, "low": 0.1097, "close": 0.1101, "volume": 77112.93, "close_time": 1775087999999, "quote_volume": 8473.949072, "trades": 88, "taker_buy_base": 42126.02, "taker_buy_quote": 4630.327386 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1102, "high": 0.1111, "low": 0.1101, "close": 0.1108, "volume": 114075.8, "close_time": 1775091599999, "quote_volume": 12604.011819, "trades": 108, "taker_buy_base": 80689.41, "taker_buy_quote": 8916.669991 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.1108, "high": 0.1112, "low": 0.1076, "close": 0.1084, "volume": 283142.25, "close_time": 1775095199999, "quote_volume": 30826.163892, "trades": 266, "taker_buy_base": 115012.53, "taker_buy_quote": 12517.158671 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.1083, "high": 0.1083, "low": 0.1064, "close": 0.1071, "volume": 143573.67, "close_time": 1775098799999, "quote_volume": 15396.965713, "trades": 207, "taker_buy_base": 75974.8, "taker_buy_quote": 8151.852534 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.107, "high": 0.1075, "low": 0.1064, "close": 0.1068, "volume": 123599.0, "close_time": 1775102399999, "quote_volume": 13210.66652, "trades": 140, "taker_buy_base": 50759.56, "taker_buy_quote": 5420.714018 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.1067, "high": 0.1069, "low": 0.1063, "close": 0.1064, "volume": 113925.03, "close_time": 1775105999999, "quote_volume": 12150.896524, "trades": 96, "taker_buy_base": 73760.93, "taker_buy_quote": 7868.684417 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.1063, "high": 0.1077, "low": 0.1061, "close": 0.1076, "volume": 180040.12, "close_time": 1775109599999, "quote_volume": 19284.725716, "trades": 165, "taker_buy_base": 117828.65, "taker_buy_quote": 12636.423637 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.1075, "high": 0.1081, "low": 0.1071, "close": 0.1074, "volume": 93077.09, "close_time": 1775113199999, "quote_volume": 10009.302699, "trades": 107, "taker_buy_base": 49212.22, "taker_buy_quote": 5296.434575 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.1074, "high": 0.1076, "low": 0.1072, "close": 0.1074, "volume": 76011.38, "close_time": 1775116799999, "quote_volume": 8165.817321, "trades": 110, "taker_buy_base": 41885.4, "taker_buy_quote": 4500.849799 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.1073, "high": 0.1074, "low": 0.1066, "close": 0.1066, "volume": 71020.91, "close_time": 1775120399999, "quote_volume": 7599.48054, "trades": 104, "taker_buy_base": 50963.12, "taker_buy_quote": 5452.92123 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.1067, "high": 0.1067, "low": 0.1063, "close": 0.1065, "volume": 128318.92, "close_time": 1775123999999, "quote_volume": 13664.087387, "trades": 195, "taker_buy_base": 61785.54, "taker_buy_quote": 6582.989573 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.1065, "high": 0.1066, "low": 0.1062, "close": 0.1065, "volume": 111731.24, "close_time": 1775127599999, "quote_volume": 11892.336496, "trades": 151, "taker_buy_base": 57745.9, "taker_buy_quote": 6145.525395 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.1065, "high": 0.1069, "low": 0.1061, "close": 0.1068, "volume": 81219.5, "close_time": 1775131199999, "quote_volume": 8654.981094, "trades": 114, "taker_buy_base": 40319.17, "taker_buy_quote": 4297.865534 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.1067, "high": 0.1067, "low": 0.1053, "close": 0.1055, "volume": 276202.6, "close_time": 1775134799999, "quote_volume": 29189.640938, "trades": 228, "taker_buy_base": 64405.72, "taker_buy_quote": 6816.530861 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.1056, "high": 0.1057, "low": 0.1047, "close": 0.1053, "volume": 144407.11, "close_time": 1775138399999, "quote_volume": 15194.39592, "trades": 170, "taker_buy_base": 57913.3, "taker_buy_quote": 6094.579881 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.1052, "high": 0.1072, "low": 0.1051, "close": 0.1072, "volume": 150266.74, "close_time": 1775141999999, "quote_volume": 15952.079475, "trades": 252, "taker_buy_base": 67063.57, "taker_buy_quote": 7117.673148 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.107, "high": 0.1071, "low": 0.1058, "close": 0.1066, "volume": 281840.79, "close_time": 1775145599999, "quote_volume": 30028.090862, "trades": 250, "taker_buy_base": 133928.05, "taker_buy_quote": 14264.075829 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.1066, "high": 0.1073, "low": 0.1058, "close": 0.1067, "volume": 177940.09, "close_time": 1775149199999, "quote_volume": 18968.642248, "trades": 211, "taker_buy_base": 128442.93, "taker_buy_quote": 13696.024171 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.1065, "high": 0.1079, "low": 0.1061, "close": 0.1062, "volume": 78713.17, "close_time": 1775152799999, "quote_volume": 8398.210652, "trades": 107, "taker_buy_base": 31154.37, "taker_buy_quote": 3329.353444 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.1064, "high": 0.1072, "low": 0.1064, "close": 0.107, "volume": 88421.7, "close_time": 1775156399999, "quote_volume": 9430.12121, "trades": 86, "taker_buy_base": 64611.08, "taker_buy_quote": 6891.292427 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.1069, "high": 0.1069, "low": 0.1062, "close": 0.1064, "volume": 69174.43, "close_time": 1775159999999, "quote_volume": 7367.766498, "trades": 89, "taker_buy_base": 28565.63, "taker_buy_quote": 3044.615306 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.1064, "high": 0.1071, "low": 0.1058, "close": 0.1066, "volume": 124422.76, "close_time": 1775163599999, "quote_volume": 13245.458313, "trades": 128, "taker_buy_base": 53993.94, "taker_buy_quote": 5760.684327 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.1066, "high": 0.1066, "low": 0.1059, "close": 0.1061, "volume": 36142.44, "close_time": 1775167199999, "quote_volume": 3838.621314, "trades": 74, "taker_buy_base": 15260.37, "taker_buy_quote": 1622.498892 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.1063, "high": 0.1066, "low": 0.106, "close": 0.1061, "volume": 58454.33, "close_time": 1775170799999, "quote_volume": 6209.169141, "trades": 67, "taker_buy_base": 19851.18, "taker_buy_quote": 2108.702746 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.1061, "high": 0.1066, "low": 0.1061, "close": 0.1064, "volume": 83845.01, "close_time": 1775174399999, "quote_volume": 8915.66662, "trades": 92, "taker_buy_base": 64168.17, "taker_buy_quote": 6823.411183 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.1065, "high": 0.1065, "low": 0.106, "close": 0.1064, "volume": 118778.14, "close_time": 1775177999999, "quote_volume": 12627.862787, "trades": 128, "taker_buy_base": 63367.42, "taker_buy_quote": 6738.365657 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.1065, "high": 0.107, "low": 0.1063, "close": 0.1067, "volume": 104666.52, "close_time": 1775181599999, "quote_volume": 11154.786143, "trades": 104, "taker_buy_base": 73656.77, "taker_buy_quote": 7850.187832 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.1068, "high": 0.1075, "low": 0.1066, "close": 0.1071, "volume": 192743.98, "close_time": 1775185199999, "quote_volume": 20626.006431, "trades": 176, "taker_buy_base": 97953.7, "taker_buy_quote": 10488.417237 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.1072, "high": 0.1081, "low": 0.1069, "close": 0.1076, "volume": 188469.61, "close_time": 1775188799999, "quote_volume": 20276.983199, "trades": 176, "taker_buy_base": 93124.62, "taker_buy_quote": 10010.228205 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.1077, "high": 0.1084, "low": 0.1075, "close": 0.1083, "volume": 115601.51, "close_time": 1775192399999, "quote_volume": 12468.067069, "trades": 173, "taker_buy_base": 57915.68, "taker_buy_quote": 6248.782329 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.1084, "high": 0.1097, "low": 0.108, "close": 0.1092, "volume": 283943.82, "close_time": 1775195999999, "quote_volume": 30990.657453, "trades": 234, "taker_buy_base": 227375.33, "taker_buy_quote": 24836.36539 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.1091, "high": 0.11, "low": 0.1091, "close": 0.1096, "volume": 210269.06, "close_time": 1775199599999, "quote_volume": 23028.427884, "trades": 188, "taker_buy_base": 100201.78, "taker_buy_quote": 10980.989617 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.1094, "high": 0.1098, "low": 0.1089, "close": 0.1091, "volume": 111976.46, "close_time": 1775203199999, "quote_volume": 12242.549411, "trades": 142, "taker_buy_base": 57280.06, "taker_buy_quote": 6266.410234 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.1092, "high": 0.1103, "low": 0.1092, "close": 0.1101, "volume": 139817.42, "close_time": 1775206799999, "quote_volume": 15371.043331, "trades": 193, "taker_buy_base": 67242.21, "taker_buy_quote": 7392.741327 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.1101, "high": 0.111, "low": 0.1097, "close": 0.1109, "volume": 365215.75, "close_time": 1775210399999, "quote_volume": 40320.478611, "trades": 325, "taker_buy_base": 180384.66, "taker_buy_quote": 19911.889092 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.1109, "high": 0.111, "low": 0.1097, "close": 0.11, "volume": 109828.24, "close_time": 1775213999999, "quote_volume": 12120.82651, "trades": 175, "taker_buy_base": 52223.1, "taker_buy_quote": 5758.357019 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.1101, "high": 0.1108, "low": 0.11, "close": 0.1108, "volume": 113012.99, "close_time": 1775217599999, "quote_volume": 12466.118985, "trades": 157, "taker_buy_base": 46143.2, "taker_buy_quote": 5088.977057 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.1107, "high": 0.1118, "low": 0.1099, "close": 0.1104, "volume": 318584.86, "close_time": 1775221199999, "quote_volume": 35302.465227, "trades": 358, "taker_buy_base": 168488.03, "taker_buy_quote": 18659.930703 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.1105, "high": 0.1105, "low": 0.1095, "close": 0.11, "volume": 132553.37, "close_time": 1775224799999, "quote_volume": 14578.723215, "trades": 178, "taker_buy_base": 61937.91, "taker_buy_quote": 6809.44775 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.11, "high": 0.1108, "low": 0.1097, "close": 0.1106, "volume": 209414.57, "close_time": 1775228399999, "quote_volume": 23052.189161, "trades": 198, "taker_buy_base": 121510.75, "taker_buy_quote": 13387.378841 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.1105, "high": 0.1108, "low": 0.1099, "close": 0.1099, "volume": 177125.04, "close_time": 1775231999999, "quote_volume": 19545.030105, "trades": 182, "taker_buy_base": 103554.74, "taker_buy_quote": 11422.169356 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.1099, "high": 0.1107, "low": 0.1099, "close": 0.1103, "volume": 173485.03, "close_time": 1775235599999, "quote_volume": 19114.938084, "trades": 164, "taker_buy_base": 83162.81, "taker_buy_quote": 9165.830136 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.1103, "high": 0.1106, "low": 0.1099, "close": 0.1102, "volume": 131470.82, "close_time": 1775239199999, "quote_volume": 14506.002436, "trades": 141, "taker_buy_base": 76673.02, "taker_buy_quote": 8459.275205 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.1101, "high": 0.1106, "low": 0.1101, "close": 0.1103, "volume": 98680.41, "close_time": 1775242799999, "quote_volume": 10886.178709, "trades": 105, "taker_buy_base": 43652.42, "taker_buy_quote": 4817.493832 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.1102, "high": 0.1106, "low": 0.1097, "close": 0.1105, "volume": 88469.42, "close_time": 1775246399999, "quote_volume": 9739.920128, "trades": 98, "taker_buy_base": 51331.52, "taker_buy_quote": 5650.748126 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.1105, "high": 0.1109, "low": 0.1102, "close": 0.1103, "volume": 76711.94, "close_time": 1775249999999, "quote_volume": 8483.874941, "trades": 100, "taker_buy_base": 32637.21, "taker_buy_quote": 3607.180566 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.1105, "high": 0.111, "low": 0.1105, "close": 0.1109, "volume": 37320.55, "close_time": 1775253599999, "quote_volume": 4134.216172, "trades": 43, "taker_buy_base": 15934.15, "taker_buy_quote": 1765.820971 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.1107, "high": 0.111, "low": 0.1102, "close": 0.1104, "volume": 57376.69, "close_time": 1775257199999, "quote_volume": 6355.093821, "trades": 82, "taker_buy_base": 41466.03, "taker_buy_quote": 4592.236921 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.1103, "high": 0.1103, "low": 0.1097, "close": 0.1101, "volume": 105302.57, "close_time": 1775260799999, "quote_volume": 11587.499191, "trades": 128, "taker_buy_base": 44560.87, "taker_buy_quote": 4903.220473 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1102, "high": 0.1102, "low": 0.1095, "close": 0.1096, "volume": 185795.08, "close_time": 1775264399999, "quote_volume": 20396.725539, "trades": 194, "taker_buy_base": 86423.38, "taker_buy_quote": 9491.290836 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.1096, "high": 0.1101, "low": 0.1096, "close": 0.1097, "volume": 129504.89, "close_time": 1775267999999, "quote_volume": 14219.736437, "trades": 138, "taker_buy_base": 72297.0, "taker_buy_quote": 7940.416095 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.1099, "high": 0.1104, "low": 0.1097, "close": 0.11, "volume": 187758.54, "close_time": 1775271599999, "quote_volume": 20691.147757, "trades": 206, "taker_buy_base": 119869.5, "taker_buy_quote": 13210.955581 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.11, "high": 0.1108, "low": 0.1099, "close": 0.1103, "volume": 295759.95, "close_time": 1775275199999, "quote_volume": 32705.86497, "trades": 150, "taker_buy_base": 239368.82, "taker_buy_quote": 26489.017143 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.1102, "high": 0.1103, "low": 0.1098, "close": 0.11, "volume": 79742.41, "close_time": 1775278799999, "quote_volume": 8773.9321, "trades": 82, "taker_buy_base": 54545.29, "taker_buy_quote": 6000.123504 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.11, "high": 0.1105, "low": 0.1098, "close": 0.1098, "volume": 136294.52, "close_time": 1775282399999, "quote_volume": 15003.381213, "trades": 158, "taker_buy_base": 96679.25, "taker_buy_quote": 10645.407474 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.1097, "high": 0.1104, "low": 0.1095, "close": 0.1103, "volume": 84223.18, "close_time": 1775285999999, "quote_volume": 9255.220151, "trades": 98, "taker_buy_base": 46521.45, "taker_buy_quote": 5113.59054 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.1103, "high": 0.111, "low": 0.1103, "close": 0.1105, "volume": 138048.3, "close_time": 1775289599999, "quote_volume": 15282.391749, "trades": 186, "taker_buy_base": 57016.26, "taker_buy_quote": 6312.546791 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.1105, "high": 0.1106, "low": 0.11, "close": 0.1101, "volume": 168046.5, "close_time": 1775293199999, "quote_volume": 18531.519678, "trades": 214, "taker_buy_base": 85925.29, "taker_buy_quote": 9481.385369 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.1103, "high": 0.1105, "low": 0.1096, "close": 0.1097, "volume": 157737.43, "close_time": 1775296799999, "quote_volume": 17346.335693, "trades": 166, "taker_buy_base": 76861.76, "taker_buy_quote": 8455.816575 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.1096, "high": 0.1098, "low": 0.109, "close": 0.1095, "volume": 115240.82, "close_time": 1775300399999, "quote_volume": 12602.348066, "trades": 133, "taker_buy_base": 77744.22, "taker_buy_quote": 8503.443036 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.1095, "high": 0.11, "low": 0.1094, "close": 0.1099, "volume": 46219.38, "close_time": 1775303999999, "quote_volume": 5068.736056, "trades": 60, "taker_buy_base": 33800.77, "taker_buy_quote": 3707.786046 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.1098, "high": 0.1099, "low": 0.1094, "close": 0.1097, "volume": 69774.86, "close_time": 1775307599999, "quote_volume": 7653.959814, "trades": 84, "taker_buy_base": 42180.01, "taker_buy_quote": 4625.838477 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.1097, "high": 0.1097, "low": 0.1088, "close": 0.1089, "volume": 277421.99, "close_time": 1775311199999, "quote_volume": 30238.647215, "trades": 111, "taker_buy_base": 54902.85, "taker_buy_quote": 5996.910877 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.1088, "high": 0.1097, "low": 0.1084, "close": 0.1095, "volume": 160263.59, "close_time": 1775314799999, "quote_volume": 17468.378234, "trades": 182, "taker_buy_base": 110270.4, "taker_buy_quote": 12026.758754 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.1095, "high": 0.1103, "low": 0.1092, "close": 0.1093, "volume": 161768.05, "close_time": 1775318399999, "quote_volume": 17740.348831, "trades": 171, "taker_buy_base": 88214.31, "taker_buy_quote": 9679.4928 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.1095, "high": 0.1098, "low": 0.1092, "close": 0.1092, "volume": 84508.38, "close_time": 1775321999999, "quote_volume": 9254.839113, "trades": 102, "taker_buy_base": 40426.57, "taker_buy_quote": 4428.454184 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.1093, "high": 0.1107, "low": 0.1091, "close": 0.1103, "volume": 144822.24, "close_time": 1775325599999, "quote_volume": 15959.577325, "trades": 129, "taker_buy_base": 96175.21, "taker_buy_quote": 10602.520645 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.1104, "high": 0.1105, "low": 0.11, "close": 0.1103, "volume": 139886.15, "close_time": 1775329199999, "quote_volume": 15419.938613, "trades": 92, "taker_buy_base": 69090.99, "taker_buy_quote": 7618.3749 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.1103, "high": 0.1115, "low": 0.1101, "close": 0.1105, "volume": 336620.22, "close_time": 1775332799999, "quote_volume": 37262.815087, "trades": 169, "taker_buy_base": 116040.59, "taker_buy_quote": 12860.006088 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.1104, "high": 0.1104, "low": 0.1099, "close": 0.1103, "volume": 94565.34, "close_time": 1775336399999, "quote_volume": 10427.52943, "trades": 99, "taker_buy_base": 53942.7, "taker_buy_quote": 5948.363663 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.1102, "high": 0.1107, "low": 0.1102, "close": 0.1103, "volume": 149135.53, "close_time": 1775339999999, "quote_volume": 16479.990537, "trades": 96, "taker_buy_base": 71442.82, "taker_buy_quote": 7896.62659 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.1103, "high": 0.1107, "low": 0.1103, "close": 0.1105, "volume": 66214.32, "close_time": 1775343599999, "quote_volume": 7320.301784, "trades": 56, "taker_buy_base": 45889.1, "taker_buy_quote": 5074.406745 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.1104, "high": 0.1106, "low": 0.1103, "close": 0.1106, "volume": 81983.81, "close_time": 1775347199999, "quote_volume": 9055.32745, "trades": 73, "taker_buy_base": 46710.59, "taker_buy_quote": 5160.393462 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1106, "high": 0.1108, "low": 0.11, "close": 0.1102, "volume": 130470.19, "close_time": 1775350799999, "quote_volume": 14408.571602, "trades": 143, "taker_buy_base": 81001.09, "taker_buy_quote": 8947.211005 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.1103, "high": 0.1105, "low": 0.1098, "close": 0.1098, "volume": 80596.12, "close_time": 1775354399999, "quote_volume": 8879.430989, "trades": 65, "taker_buy_base": 61698.92, "taker_buy_quote": 6799.004553 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.1097, "high": 0.1098, "low": 0.1093, "close": 0.1096, "volume": 46247.01, "close_time": 1775357999999, "quote_volume": 5066.306585, "trades": 53, "taker_buy_base": 24004.86, "taker_buy_quote": 2630.222141 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.1095, "high": 0.1095, "low": 0.1092, "close": 0.1093, "volume": 79486.37, "close_time": 1775361599999, "quote_volume": 8689.081141, "trades": 59, "taker_buy_base": 36643.89, "taker_buy_quote": 4006.106453 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.1092, "high": 0.1092, "low": 0.1089, "close": 0.1089, "volume": 67088.67, "close_time": 1775365199999, "quote_volume": 7320.47556, "trades": 56, "taker_buy_base": 45981.58, "taker_buy_quote": 5017.560764 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.1089, "high": 0.1091, "low": 0.108, "close": 0.1081, "volume": 93908.77, "close_time": 1775368799999, "quote_volume": 10186.711968, "trades": 65, "taker_buy_base": 48996.34, "taker_buy_quote": 5317.533317 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.108, "high": 0.1082, "low": 0.107, "close": 0.1075, "volume": 90647.44, "close_time": 1775372399999, "quote_volume": 9757.921839, "trades": 111, "taker_buy_base": 57757.46, "taker_buy_quote": 6219.447853 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.1075, "high": 0.1075, "low": 0.1069, "close": 0.1072, "volume": 68706.47, "close_time": 1775375999999, "quote_volume": 7370.198166, "trades": 82, "taker_buy_base": 33467.2, "taker_buy_quote": 3592.474664 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.1071, "high": 0.1074, "low": 0.107, "close": 0.1074, "volume": 66981.26, "close_time": 1775379599999, "quote_volume": 7184.500825, "trades": 60, "taker_buy_base": 33903.44, "taker_buy_quote": 3637.283633 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.1074, "high": 0.1078, "low": 0.1074, "close": 0.1078, "volume": 165565.85, "close_time": 1775383199999, "quote_volume": 17827.064639, "trades": 80, "taker_buy_base": 145536.94, "taker_buy_quote": 15671.241509 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.1077, "high": 0.1079, "low": 0.1071, "close": 0.1072, "volume": 65205.52, "close_time": 1775386799999, "quote_volume": 7005.755835, "trades": 82, "taker_buy_base": 42151.29, "taker_buy_quote": 4527.432197 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.107, "high": 0.1074, "low": 0.1069, "close": 0.1072, "volume": 64151.5, "close_time": 1775390399999, "quote_volume": 6866.861452, "trades": 67, "taker_buy_base": 5423.58, "taker_buy_quote": 581.001982 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.1072, "high": 0.1073, "low": 0.1063, "close": 0.1067, "volume": 52459.88, "close_time": 1775393999999, "quote_volume": 5606.566006, "trades": 134, "taker_buy_base": 33092.81, "taker_buy_quote": 3536.147704 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.1066, "high": 0.1069, "low": 0.1058, "close": 0.1069, "volume": 84964.45, "close_time": 1775397599999, "quote_volume": 9043.48513, "trades": 153, "taker_buy_base": 31626.44, "taker_buy_quote": 3367.256434 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.1068, "high": 0.1069, "low": 0.1064, "close": 0.1067, "volume": 148582.0, "close_time": 1775401199999, "quote_volume": 15850.443035, "trades": 174, "taker_buy_base": 83089.43, "taker_buy_quote": 8867.926617 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.1066, "high": 0.1082, "low": 0.1062, "close": 0.1071, "volume": 249946.25, "close_time": 1775404799999, "quote_volume": 26796.362972, "trades": 238, "taker_buy_base": 144066.41, "taker_buy_quote": 15442.577306 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.1071, "high": 0.1072, "low": 0.1065, "close": 0.1065, "volume": 128608.31, "close_time": 1775408399999, "quote_volume": 13765.577036, "trades": 154, "taker_buy_base": 42060.76, "taker_buy_quote": 4496.928731 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.1065, "high": 0.1072, "low": 0.1062, "close": 0.1069, "volume": 129110.2, "close_time": 1775411999999, "quote_volume": 13755.774729, "trades": 192, "taker_buy_base": 93340.32, "taker_buy_quote": 9942.690803 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.107, "high": 0.1071, "low": 0.1067, "close": 0.1068, "volume": 82974.85, "close_time": 1775415599999, "quote_volume": 8868.418111, "trades": 80, "taker_buy_base": 51166.29, "taker_buy_quote": 5469.479696 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.1069, "high": 0.1072, "low": 0.1064, "close": 0.1069, "volume": 40811.65, "close_time": 1775419199999, "quote_volume": 4355.446412, "trades": 60, "taker_buy_base": 26093.21, "taker_buy_quote": 2785.21296 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.1069, "high": 0.1072, "low": 0.1068, "close": 0.1071, "volume": 147966.22, "close_time": 1775422799999, "quote_volume": 15843.296614, "trades": 148, "taker_buy_base": 91561.5, "taker_buy_quote": 9804.268653 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.107, "high": 0.1072, "low": 0.1065, "close": 0.1067, "volume": 130564.09, "close_time": 1775426399999, "quote_volume": 13961.650665, "trades": 99, "taker_buy_base": 53657.34, "taker_buy_quote": 5742.294556 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.1069, "high": 0.1089, "low": 0.1067, "close": 0.1089, "volume": 109314.2, "close_time": 1775429999999, "quote_volume": 11754.167366, "trades": 138, "taker_buy_base": 86664.14, "taker_buy_quote": 9326.422867 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.1089, "high": 0.1103, "low": 0.1082, "close": 0.1103, "volume": 274801.56, "close_time": 1775433599999, "quote_volume": 30012.927745, "trades": 226, "taker_buy_base": 110999.39, "taker_buy_quote": 12192.607461 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1105, "high": 0.1118, "low": 0.1105, "close": 0.1111, "volume": 232228.02, "close_time": 1775437199999, "quote_volume": 25882.298497, "trades": 277, "taker_buy_base": 152825.55, "taker_buy_quote": 17036.712997 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.1109, "high": 0.1109, "low": 0.1101, "close": 0.1105, "volume": 148517.26, "close_time": 1775440799999, "quote_volume": 16417.279047, "trades": 168, "taker_buy_base": 61098.24, "taker_buy_quote": 6752.679912 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.1105, "high": 0.1124, "low": 0.1105, "close": 0.112, "volume": 185202.89, "close_time": 1775444399999, "quote_volume": 20685.478118, "trades": 182, "taker_buy_base": 65270.93, "taker_buy_quote": 7287.25555 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.1121, "high": 0.1121, "low": 0.111, "close": 0.1116, "volume": 125853.7, "close_time": 1775447999999, "quote_volume": 14025.287436, "trades": 95, "taker_buy_base": 39698.83, "taker_buy_quote": 4426.153558 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.1117, "high": 0.1124, "low": 0.1116, "close": 0.1121, "volume": 68136.35, "close_time": 1775451599999, "quote_volume": 7626.523382, "trades": 96, "taker_buy_base": 40152.23, "taker_buy_quote": 4494.291681 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.1121, "high": 0.1125, "low": 0.1119, "close": 0.112, "volume": 96981.72, "close_time": 1775455199999, "quote_volume": 10868.156719, "trades": 90, "taker_buy_base": 67862.16, "taker_buy_quote": 7605.179783 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.1121, "high": 0.1122, "low": 0.1111, "close": 0.1117, "volume": 193036.89, "close_time": 1775458799999, "quote_volume": 21553.903097, "trades": 166, "taker_buy_base": 121394.05, "taker_buy_quote": 13553.702429 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.1118, "high": 0.1122, "low": 0.1114, "close": 0.112, "volume": 220791.46, "close_time": 1775462399999, "quote_volume": 24642.102181, "trades": 88, "taker_buy_base": 199432.05, "taker_buy_quote": 22259.368197 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.1122, "high": 0.113, "low": 0.112, "close": 0.1121, "volume": 435448.71, "close_time": 1775465999999, "quote_volume": 49031.329538, "trades": 235, "taker_buy_base": 391421.18, "taker_buy_quote": 44080.068342 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.1122, "high": 0.1136, "low": 0.1122, "close": 0.1133, "volume": 201511.79, "close_time": 1775469599999, "quote_volume": 22726.273985, "trades": 289, "taker_buy_base": 85860.69, "taker_buy_quote": 9692.772552 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.1134, "high": 0.1143, "low": 0.1134, "close": 0.1142, "volume": 322435.46, "close_time": 1775473199999, "quote_volume": 36727.499371, "trades": 362, "taker_buy_base": 226540.54, "taker_buy_quote": 25799.4166 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.1142, "high": 0.1148, "low": 0.114, "close": 0.1148, "volume": 125618.11, "close_time": 1775476799999, "quote_volume": 14385.933044, "trades": 151, "taker_buy_base": 67887.51, "taker_buy_quote": 7776.504526 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.1149, "high": 0.115, "low": 0.1136, "close": 0.1141, "volume": 195212.52, "close_time": 1775480399999, "quote_volume": 22341.252065, "trades": 190, "taker_buy_base": 82444.55, "taker_buy_quote": 9445.094235 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.1141, "high": 0.1141, "low": 0.1129, "close": 0.1133, "volume": 79096.05, "close_time": 1775483999999, "quote_volume": 8969.570239, "trades": 171, "taker_buy_base": 34581.25, "taker_buy_quote": 3927.574731 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.1133, "high": 0.1137, "low": 0.1122, "close": 0.1131, "volume": 99468.14, "close_time": 1775487599999, "quote_volume": 11237.824459, "trades": 192, "taker_buy_base": 51700.7, "taker_buy_quote": 5842.40447 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.113, "high": 0.1139, "low": 0.113, "close": 0.1137, "volume": 57681.9, "close_time": 1775491199999, "quote_volume": 6542.722221, "trades": 87, "taker_buy_base": 21958.87, "taker_buy_quote": 2488.490516 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.1136, "high": 0.1138, "low": 0.1131, "close": 0.1132, "volume": 154217.35, "close_time": 1775494799999, "quote_volume": 17487.243535, "trades": 192, "taker_buy_base": 76495.96, "taker_buy_quote": 8677.324631 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.1132, "high": 0.1135, "low": 0.1125, "close": 0.1129, "volume": 225226.05, "close_time": 1775498399999, "quote_volume": 25475.157081, "trades": 251, "taker_buy_base": 136793.21, "taker_buy_quote": 15490.814397 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.1128, "high": 0.1132, "low": 0.1125, "close": 0.1127, "volume": 124352.1, "close_time": 1775501999999, "quote_volume": 14017.579813, "trades": 142, "taker_buy_base": 52450.63, "taker_buy_quote": 5911.646788 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.1126, "high": 0.1126, "low": 0.112, "close": 0.1123, "volume": 98367.83, "close_time": 1775505599999, "quote_volume": 11044.09066, "trades": 118, "taker_buy_base": 46226.93, "taker_buy_quote": 5193.358024 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.1123, "high": 0.1125, "low": 0.1121, "close": 0.1122, "volume": 37684.52, "close_time": 1775509199999, "quote_volume": 4232.361833, "trades": 63, "taker_buy_base": 20991.21, "taker_buy_quote": 2358.344449 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.1121, "high": 0.1122, "low": 0.1115, "close": 0.1116, "volume": 417891.17, "close_time": 1775512799999, "quote_volume": 46815.131906, "trades": 197, "taker_buy_base": 54780.42, "taker_buy_quote": 6134.997094 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.1115, "high": 0.1119, "low": 0.11, "close": 0.11, "volume": 157271.38, "close_time": 1775516399999, "quote_volume": 17461.167415, "trades": 185, "taker_buy_base": 59114.55, "taker_buy_quote": 6551.13592 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.1099, "high": 0.11, "low": 0.109, "close": 0.1098, "volume": 223824.0, "close_time": 1775519999999, "quote_volume": 24471.949392, "trades": 186, "taker_buy_base": 138587.26, "taker_buy_quote": 15137.31638 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.11, "high": 0.1102, "low": 0.1094, "close": 0.1096, "volume": 172960.54, "close_time": 1775523599999, "quote_volume": 18985.609975, "trades": 193, "taker_buy_base": 94264.23, "taker_buy_quote": 10343.691635 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.1095, "high": 0.11, "low": 0.1092, "close": 0.1093, "volume": 51402.61, "close_time": 1775527199999, "quote_volume": 5634.06082, "trades": 102, "taker_buy_base": 15023.46, "taker_buy_quote": 1647.12816 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.1092, "high": 0.1094, "low": 0.1085, "close": 0.1092, "volume": 142342.68, "close_time": 1775530799999, "quote_volume": 15489.879876, "trades": 188, "taker_buy_base": 34919.0, "taker_buy_quote": 3804.42767 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.1093, "high": 0.1097, "low": 0.1093, "close": 0.1096, "volume": 48491.95, "close_time": 1775534399999, "quote_volume": 5313.97815, "trades": 71, "taker_buy_base": 19937.76, "taker_buy_quote": 2185.396865 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.1095, "high": 0.1102, "low": 0.1093, "close": 0.1101, "volume": 74887.91, "close_time": 1775537999999, "quote_volume": 8212.904881, "trades": 102, "taker_buy_base": 39911.67, "taker_buy_quote": 4375.443105 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.1099, "high": 0.1099, "low": 0.1091, "close": 0.1096, "volume": 77087.52, "close_time": 1775541599999, "quote_volume": 8433.692896, "trades": 89, "taker_buy_base": 27365.85, "taker_buy_quote": 2996.307444 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.1096, "high": 0.1096, "low": 0.1091, "close": 0.1094, "volume": 75972.21, "close_time": 1775545199999, "quote_volume": 8300.397596, "trades": 107, "taker_buy_base": 34078.77, "taker_buy_quote": 3722.121159 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.1093, "high": 0.1102, "low": 0.1092, "close": 0.1099, "volume": 64624.74, "close_time": 1775548799999, "quote_volume": 7092.042176, "trades": 114, "taker_buy_base": 17523.42, "taker_buy_quote": 1924.455414 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.1098, "high": 0.1106, "low": 0.1096, "close": 0.1099, "volume": 116822.25, "close_time": 1775552399999, "quote_volume": 12852.464417, "trades": 239, "taker_buy_base": 74712.66, "taker_buy_quote": 8219.522053 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.1099, "high": 0.1104, "low": 0.1099, "close": 0.1103, "volume": 83603.34, "close_time": 1775555999999, "quote_volume": 9208.357367, "trades": 95, "taker_buy_base": 48926.42, "taker_buy_quote": 5387.628902 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.1103, "high": 0.1103, "low": 0.109, "close": 0.1091, "volume": 206637.17, "close_time": 1775559599999, "quote_volume": 22640.069015, "trades": 211, "taker_buy_base": 84438.43, "taker_buy_quote": 9256.489392 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.1092, "high": 0.1094, "low": 0.1086, "close": 0.1092, "volume": 80403.84, "close_time": 1775563199999, "quote_volume": 8766.09869, "trades": 111, "taker_buy_base": 45836.01, "taker_buy_quote": 4996.854945 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.1091, "high": 0.1092, "low": 0.1075, "close": 0.1085, "volume": 266939.44, "close_time": 1775566799999, "quote_volume": 28928.849179, "trades": 261, "taker_buy_base": 112258.56, "taker_buy_quote": 12145.138912 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.1086, "high": 0.1091, "low": 0.1085, "close": 0.1085, "volume": 220375.7, "close_time": 1775570399999, "quote_volume": 23995.265588, "trades": 149, "taker_buy_base": 130720.71, "taker_buy_quote": 14234.250351 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.1085, "high": 0.1092, "low": 0.1079, "close": 0.1082, "volume": 338482.77, "close_time": 1775573999999, "quote_volume": 36742.31274, "trades": 259, "taker_buy_base": 159529.63, "taker_buy_quote": 17332.556061 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.108, "high": 0.109, "low": 0.1076, "close": 0.1084, "volume": 253417.6, "close_time": 1775577599999, "quote_volume": 27469.497833, "trades": 190, "taker_buy_base": 149258.53, "taker_buy_quote": 16174.699629 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.1084, "high": 0.1089, "low": 0.1083, "close": 0.1083, "volume": 89748.57, "close_time": 1775581199999, "quote_volume": 9744.58348, "trades": 86, "taker_buy_base": 51870.06, "taker_buy_quote": 5636.625734 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.1084, "high": 0.11, "low": 0.1082, "close": 0.1094, "volume": 111017.0, "close_time": 1775584799999, "quote_volume": 12076.940153, "trades": 119, "taker_buy_base": 79800.53, "taker_buy_quote": 8681.659695 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.1095, "high": 0.11, "low": 0.1091, "close": 0.1093, "volume": 88566.63, "close_time": 1775588399999, "quote_volume": 9687.373775, "trades": 122, "taker_buy_base": 17311.33, "taker_buy_quote": 1896.168242 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.1093, "high": 0.1116, "low": 0.1093, "close": 0.1116, "volume": 163270.06, "close_time": 1775591999999, "quote_volume": 17991.738353, "trades": 173, "taker_buy_base": 110767.11, "taker_buy_quote": 12186.73627 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.1116, "high": 0.1122, "low": 0.1112, "close": 0.1114, "volume": 195295.28, "close_time": 1775595599999, "quote_volume": 21802.170311, "trades": 279, "taker_buy_base": 66507.6, "taker_buy_quote": 7425.582403 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.1114, "high": 0.1154, "low": 0.1114, "close": 0.1154, "volume": 244908.42, "close_time": 1775599199999, "quote_volume": 27781.748031, "trades": 538, "taker_buy_base": 125128.38, "taker_buy_quote": 14192.455802 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.1153, "high": 0.1179, "low": 0.1146, "close": 0.1177, "volume": 513353.94, "close_time": 1775602799999, "quote_volume": 59348.012164, "trades": 1085, "taker_buy_base": 242189.31, "taker_buy_quote": 28008.027415 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.118, "high": 0.1198, "low": 0.1173, "close": 0.1187, "volume": 316853.84, "close_time": 1775606399999, "quote_volume": 37578.590606, "trades": 590, "taker_buy_base": 155623.68, "taker_buy_quote": 18461.905703 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1188, "high": 0.1191, "low": 0.1179, "close": 0.1185, "volume": 184263.82, "close_time": 1775609999999, "quote_volume": 21826.500755, "trades": 249, "taker_buy_base": 85186.75, "taker_buy_quote": 10097.149119 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.1187, "high": 0.1205, "low": 0.1184, "close": 0.1198, "volume": 291541.17, "close_time": 1775613599999, "quote_volume": 34874.400459, "trades": 300, "taker_buy_base": 191419.99, "taker_buy_quote": 22913.804165 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.1198, "high": 0.1207, "low": 0.1193, "close": 0.1197, "volume": 232150.89, "close_time": 1775617199999, "quote_volume": 27870.29657, "trades": 275, "taker_buy_base": 97736.97, "taker_buy_quote": 11741.383607 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.1197, "high": 0.1201, "low": 0.1192, "close": 0.1196, "volume": 82037.79, "close_time": 1775620799999, "quote_volume": 9822.241132, "trades": 150, "taker_buy_base": 39227.73, "taker_buy_quote": 4697.358574 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.1196, "high": 0.1209, "low": 0.1195, "close": 0.1197, "volume": 454358.7, "close_time": 1775624399999, "quote_volume": 54574.274307, "trades": 493, "taker_buy_base": 241726.6, "taker_buy_quote": 29030.809507 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.1195, "high": 0.1206, "low": 0.1195, "close": 0.1198, "volume": 424720.04, "close_time": 1775627999999, "quote_volume": 51048.809913, "trades": 313, "taker_buy_base": 198008.12, "taker_buy_quote": 23794.190779 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.1199, "high": 0.1201, "low": 0.1191, "close": 0.12, "volume": 110930.59, "close_time": 1775631599999, "quote_volume": 13274.638032, "trades": 116, "taker_buy_base": 73468.67, "taker_buy_quote": 8788.404366 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.1198, "high": 0.12, "low": 0.1193, "close": 0.1199, "volume": 117775.47, "close_time": 1775635199999, "quote_volume": 14113.330246, "trades": 168, "taker_buy_base": 58743.43, "taker_buy_quote": 7039.796 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.1197, "high": 0.1199, "low": 0.1187, "close": 0.1189, "volume": 138062.37, "close_time": 1775638799999, "quote_volume": 16498.231571, "trades": 188, "taker_buy_base": 46309.12, "taker_buy_quote": 5530.309903 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.1188, "high": 0.119, "low": 0.1182, "close": 0.1183, "volume": 99556.76, "close_time": 1775642399999, "quote_volume": 11811.600051, "trades": 156, "taker_buy_base": 46926.4, "taker_buy_quote": 5571.547627 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.1183, "high": 0.1185, "low": 0.1179, "close": 0.118, "volume": 118426.24, "close_time": 1775645999999, "quote_volume": 13997.106845, "trades": 186, "taker_buy_base": 48860.03, "taker_buy_quote": 5773.74979 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.1179, "high": 0.1182, "low": 0.1176, "close": 0.1178, "volume": 84454.61, "close_time": 1775649599999, "quote_volume": 9949.426572, "trades": 163, "taker_buy_base": 45405.44, "taker_buy_quote": 5348.39192 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.118, "high": 0.118, "low": 0.1173, "close": 0.1176, "volume": 126995.16, "close_time": 1775653199999, "quote_volume": 14929.914714, "trades": 140, "taker_buy_base": 67070.48, "taker_buy_quote": 7886.213446 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.1176, "high": 0.1184, "low": 0.1175, "close": 0.1181, "volume": 155460.36, "close_time": 1775656799999, "quote_volume": 18350.380361, "trades": 217, "taker_buy_base": 69987.22, "taker_buy_quote": 8266.150638 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.1181, "high": 0.1182, "low": 0.1154, "close": 0.1157, "volume": 252524.24, "close_time": 1775660399999, "quote_volume": 29422.885448, "trades": 255, "taker_buy_base": 127812.08, "taker_buy_quote": 14890.69725 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.1156, "high": 0.1164, "low": 0.1155, "close": 0.1164, "volume": 233250.83, "close_time": 1775663999999, "quote_volume": 27034.369192, "trades": 180, "taker_buy_base": 121218.88, "taker_buy_quote": 14048.865054 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.1165, "high": 0.1168, "low": 0.1161, "close": 0.1168, "volume": 120968.01, "close_time": 1775667599999, "quote_volume": 14094.589677, "trades": 142, "taker_buy_base": 46893.86, "taker_buy_quote": 5464.548035 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.1169, "high": 0.1178, "low": 0.1165, "close": 0.1167, "volume": 90113.85, "close_time": 1775671199999, "quote_volume": 10539.22015, "trades": 127, "taker_buy_base": 41146.52, "taker_buy_quote": 4811.205986 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.1167, "high": 0.1167, "low": 0.115, "close": 0.115, "volume": 214542.87, "close_time": 1775674799999, "quote_volume": 24845.978599, "trades": 211, "taker_buy_base": 73091.13, "taker_buy_quote": 8459.389775 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.115, "high": 0.1157, "low": 0.1149, "close": 0.1157, "volume": 106549.94, "close_time": 1775678399999, "quote_volume": 12279.924854, "trades": 145, "taker_buy_base": 45522.54, "taker_buy_quote": 5247.758612 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.1158, "high": 0.1162, "low": 0.1153, "close": 0.1154, "volume": 86469.97, "close_time": 1775681999999, "quote_volume": 10012.668657, "trades": 140, "taker_buy_base": 24739.36, "taker_buy_quote": 2865.60288 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.1154, "high": 0.1169, "low": 0.1154, "close": 0.1166, "volume": 55568.41, "close_time": 1775685599999, "quote_volume": 6461.250156, "trades": 76, "taker_buy_base": 27774.62, "taker_buy_quote": 3229.550247 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.1165, "high": 0.1169, "low": 0.1154, "close": 0.1154, "volume": 99081.17, "close_time": 1775689199999, "quote_volume": 11493.700302, "trades": 175, "taker_buy_base": 40395.89, "taker_buy_quote": 4687.405003 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.1153, "high": 0.1155, "low": 0.1143, "close": 0.115, "volume": 329168.76, "close_time": 1775692799999, "quote_volume": 37814.612728, "trades": 351, "taker_buy_base": 221505.34, "taker_buy_quote": 25446.280176 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1149, "high": 0.1149, "low": 0.1132, "close": 0.114, "volume": 138510.44, "close_time": 1775696399999, "quote_volume": 15780.977458, "trades": 165, "taker_buy_base": 74621.9, "taker_buy_quote": 8508.476554 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.1139, "high": 0.114, "low": 0.1127, "close": 0.1132, "volume": 119852.83, "close_time": 1775699999999, "quote_volume": 13575.855727, "trades": 136, "taker_buy_base": 51995.99, "taker_buy_quote": 5890.188116 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.1134, "high": 0.114, "low": 0.113, "close": 0.1137, "volume": 60695.88, "close_time": 1775703599999, "quote_volume": 6890.867389, "trades": 68, "taker_buy_base": 29562.36, "taker_buy_quote": 3357.210382 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.1137, "high": 0.1139, "low": 0.1133, "close": 0.1134, "volume": 72505.31, "close_time": 1775707199999, "quote_volume": 8235.550916, "trades": 97, "taker_buy_base": 25024.74, "taker_buy_quote": 2842.366491 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.1134, "high": 0.1141, "low": 0.1133, "close": 0.1136, "volume": 74087.94, "close_time": 1775710799999, "quote_volume": 8430.411383, "trades": 107, "taker_buy_base": 39553.53, "taker_buy_quote": 4500.338085 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.1136, "high": 0.1147, "low": 0.1133, "close": 0.1135, "volume": 326837.62, "close_time": 1775714399999, "quote_volume": 37323.255605, "trades": 243, "taker_buy_base": 181472.49, "taker_buy_quote": 20724.169615 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.1135, "high": 0.1141, "low": 0.1135, "close": 0.1139, "volume": 115805.78, "close_time": 1775717999999, "quote_volume": 13194.857646, "trades": 151, "taker_buy_base": 59412.2, "taker_buy_quote": 6768.676021 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.1141, "high": 0.1143, "low": 0.1135, "close": 0.1135, "volume": 72336.5, "close_time": 1775721599999, "quote_volume": 8242.204925, "trades": 99, "taker_buy_base": 40366.77, "taker_buy_quote": 4601.011187 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.1135, "high": 0.1139, "low": 0.1134, "close": 0.1136, "volume": 81556.44, "close_time": 1775725199999, "quote_volume": 9272.940028, "trades": 137, "taker_buy_base": 49512.85, "taker_buy_quote": 5631.020764 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.1134, "high": 0.1136, "low": 0.1125, "close": 0.1132, "volume": 212642.86, "close_time": 1775728799999, "quote_volume": 24025.640455, "trades": 222, "taker_buy_base": 108087.74, "taker_buy_quote": 12213.455786 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.1132, "high": 0.1132, "low": 0.1126, "close": 0.1126, "volume": 107919.84, "close_time": 1775732399999, "quote_volume": 12176.82821, "trades": 116, "taker_buy_base": 53921.64, "taker_buy_quote": 6082.485876 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.1125, "high": 0.1127, "low": 0.1122, "close": 0.1123, "volume": 161166.51, "close_time": 1775735999999, "quote_volume": 18111.586757, "trades": 157, "taker_buy_base": 95916.38, "taker_buy_quote": 10777.973957 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.1122, "high": 0.1129, "low": 0.1122, "close": 0.1127, "volume": 86621.1, "close_time": 1775739599999, "quote_volume": 9750.531849, "trades": 143, "taker_buy_base": 42570.81, "taker_buy_quote": 4791.481338 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.1126, "high": 0.1126, "low": 0.1113, "close": 0.1117, "volume": 336508.94, "close_time": 1775743199999, "quote_volume": 37651.562782, "trades": 466, "taker_buy_base": 163655.1, "taker_buy_quote": 18311.018276 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.1117, "high": 0.1124, "low": 0.111, "close": 0.1123, "volume": 171294.36, "close_time": 1775746799999, "quote_volume": 19145.059234, "trades": 202, "taker_buy_base": 59592.65, "taker_buy_quote": 6661.273986 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.1124, "high": 0.1146, "low": 0.1118, "close": 0.1142, "volume": 144026.03, "close_time": 1775750399999, "quote_volume": 16293.956965, "trades": 312, "taker_buy_base": 74418.48, "taker_buy_quote": 8424.728166 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.1143, "high": 0.1148, "low": 0.1134, "close": 0.1137, "volume": 164636.42, "close_time": 1775753999999, "quote_volume": 18793.159801, "trades": 263, "taker_buy_base": 71483.66, "taker_buy_quote": 8154.49559 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.1137, "high": 0.1143, "low": 0.1128, "close": 0.1135, "volume": 194708.77, "close_time": 1775757599999, "quote_volume": 22146.767665, "trades": 212, "taker_buy_base": 71028.27, "taker_buy_quote": 8080.056037 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.1135, "high": 0.1136, "low": 0.1125, "close": 0.1136, "volume": 125777.66, "close_time": 1775761199999, "quote_volume": 14232.646492, "trades": 189, "taker_buy_base": 53878.85, "taker_buy_quote": 6101.879345 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.1135, "high": 0.1145, "low": 0.1133, "close": 0.1141, "volume": 114945.46, "close_time": 1775764799999, "quote_volume": 13100.061523, "trades": 176, "taker_buy_base": 37026.05, "taker_buy_quote": 4218.977882 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.1142, "high": 0.1151, "low": 0.1142, "close": 0.1147, "volume": 112817.89, "close_time": 1775768399999, "quote_volume": 12928.369738, "trades": 204, "taker_buy_base": 40739.67, "taker_buy_quote": 4672.190202 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.1144, "high": 0.1151, "low": 0.1143, "close": 0.1146, "volume": 85347.72, "close_time": 1775771999999, "quote_volume": 9784.059806, "trades": 106, "taker_buy_base": 52583.63, "taker_buy_quote": 6027.930769 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.1148, "high": 0.1168, "low": 0.1148, "close": 0.1151, "volume": 222329.29, "close_time": 1775775599999, "quote_volume": 25769.657112, "trades": 344, "taker_buy_base": 102257.58, "taker_buy_quote": 11847.153133 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.115, "high": 0.115, "low": 0.1136, "close": 0.114, "volume": 123238.6, "close_time": 1775779199999, "quote_volume": 14092.234181, "trades": 166, "taker_buy_base": 61330.04, "taker_buy_quote": 7014.453329 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.1142, "high": 0.1145, "low": 0.1134, "close": 0.1141, "volume": 168809.92, "close_time": 1775782799999, "quote_volume": 19239.646386, "trades": 227, "taker_buy_base": 64539.81, "taker_buy_quote": 7354.572556 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.1141, "high": 0.1155, "low": 0.1136, "close": 0.1141, "volume": 218918.74, "close_time": 1775786399999, "quote_volume": 25089.966119, "trades": 278, "taker_buy_base": 93454.99, "taker_buy_quote": 10728.278423 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.1142, "high": 0.1149, "low": 0.1142, "close": 0.1144, "volume": 113158.87, "close_time": 1775789999999, "quote_volume": 12977.388381, "trades": 149, "taker_buy_base": 51018.2, "taker_buy_quote": 5851.544459 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.1144, "high": 0.1147, "low": 0.1139, "close": 0.114, "volume": 70881.37, "close_time": 1775793599999, "quote_volume": 8091.483073, "trades": 125, "taker_buy_base": 32707.55, "taker_buy_quote": 3733.392929 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.1141, "high": 0.116, "low": 0.1139, "close": 0.1157, "volume": 161039.04, "close_time": 1775797199999, "quote_volume": 18522.635391, "trades": 209, "taker_buy_base": 70128.88, "taker_buy_quote": 8067.512013 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.1158, "high": 0.116, "low": 0.1151, "close": 0.116, "volume": 105194.25, "close_time": 1775800799999, "quote_volume": 12163.869763, "trades": 142, "taker_buy_base": 40140.54, "taker_buy_quote": 4644.03116 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.1162, "high": 0.1164, "low": 0.1148, "close": 0.115, "volume": 78773.21, "close_time": 1775804399999, "quote_volume": 9102.9034, "trades": 124, "taker_buy_base": 35035.97, "taker_buy_quote": 4045.709497 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.1151, "high": 0.1154, "low": 0.1145, "close": 0.1146, "volume": 82760.25, "close_time": 1775807999999, "quote_volume": 9512.762786, "trades": 117, "taker_buy_base": 24964.02, "taker_buy_quote": 2868.758951 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.1145, "high": 0.1151, "low": 0.1139, "close": 0.1142, "volume": 115731.17, "close_time": 1775811599999, "quote_volume": 13238.584689, "trades": 152, "taker_buy_base": 54836.54, "taker_buy_quote": 6279.265693 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.1143, "high": 0.1157, "low": 0.1143, "close": 0.115, "volume": 349593.39, "close_time": 1775815199999, "quote_volume": 40244.995597, "trades": 264, "taker_buy_base": 198148.28, "taker_buy_quote": 22830.971491 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.1149, "high": 0.1151, "low": 0.1143, "close": 0.1143, "volume": 150875.42, "close_time": 1775818799999, "quote_volume": 17297.31655, "trades": 200, "taker_buy_base": 92114.21, "taker_buy_quote": 10557.876169 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.1143, "high": 0.1149, "low": 0.1142, "close": 0.1143, "volume": 107832.0, "close_time": 1775822399999, "quote_volume": 12350.909882, "trades": 145, "taker_buy_base": 56516.2, "taker_buy_quote": 6470.713965 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.1143, "high": 0.1156, "low": 0.1143, "close": 0.1147, "volume": 290027.99, "close_time": 1775825999999, "quote_volume": 33359.598097, "trades": 368, "taker_buy_base": 168017.92, "taker_buy_quote": 19331.469908 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.1147, "high": 0.1149, "low": 0.114, "close": 0.1145, "volume": 167908.14, "close_time": 1775829599999, "quote_volume": 19252.489344, "trades": 270, "taker_buy_base": 87038.89, "taker_buy_quote": 9980.264775 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.1144, "high": 0.1155, "low": 0.1134, "close": 0.1155, "volume": 144214.26, "close_time": 1775833199999, "quote_volume": 16537.208953, "trades": 251, "taker_buy_base": 65489.39, "taker_buy_quote": 7505.198751 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.1156, "high": 0.1161, "low": 0.1146, "close": 0.1147, "volume": 166456.35, "close_time": 1775836799999, "quote_volume": 19215.164125, "trades": 271, "taker_buy_base": 86233.9, "taker_buy_quote": 9959.375812 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.1148, "high": 0.1157, "low": 0.1148, "close": 0.1153, "volume": 144965.64, "close_time": 1775840399999, "quote_volume": 16711.000736, "trades": 201, "taker_buy_base": 62387.71, "taker_buy_quote": 7190.3351 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.1152, "high": 0.1153, "low": 0.1144, "close": 0.1147, "volume": 43266.07, "close_time": 1775843999999, "quote_volume": 4965.239809, "trades": 171, "taker_buy_base": 28128.66, "taker_buy_quote": 3229.404261 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.1148, "high": 0.1158, "low": 0.1146, "close": 0.1157, "volume": 123522.32, "close_time": 1775847599999, "quote_volume": 14243.259333, "trades": 179, "taker_buy_base": 49107.49, "taker_buy_quote": 5668.706508 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.1157, "high": 0.1162, "low": 0.1155, "close": 0.116, "volume": 90789.42, "close_time": 1775851199999, "quote_volume": 10519.174695, "trades": 128, "taker_buy_base": 48795.37, "taker_buy_quote": 5653.350835 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.1161, "high": 0.1162, "low": 0.1153, "close": 0.1157, "volume": 77901.41, "close_time": 1775854799999, "quote_volume": 9017.788826, "trades": 105, "taker_buy_base": 52675.32, "taker_buy_quote": 6097.634993 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.1156, "high": 0.1157, "low": 0.1144, "close": 0.1153, "volume": 81586.57, "close_time": 1775858399999, "quote_volume": 9368.581219, "trades": 81, "taker_buy_base": 17167.84, "taker_buy_quote": 1975.234843 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.1152, "high": 0.1157, "low": 0.1151, "close": 0.1153, "volume": 101795.35, "close_time": 1775861999999, "quote_volume": 11745.246983, "trades": 107, "taker_buy_base": 40541.38, "taker_buy_quote": 4676.686523 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.1155, "high": 0.1155, "low": 0.1148, "close": 0.1151, "volume": 232991.14, "close_time": 1775865599999, "quote_volume": 26818.670087, "trades": 149, "taker_buy_base": 65497.9, "taker_buy_quote": 7544.246016 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.1152, "high": 0.1152, "low": 0.1122, "close": 0.1126, "volume": 364752.51, "close_time": 1775869199999, "quote_volume": 41445.999932, "trades": 365, "taker_buy_base": 161158.88, "taker_buy_quote": 18320.520646 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.1125, "high": 0.1131, "low": 0.1121, "close": 0.1129, "volume": 80980.65, "close_time": 1775872799999, "quote_volume": 9122.870335, "trades": 111, "taker_buy_base": 36380.07, "taker_buy_quote": 4097.244349 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.1128, "high": 0.1135, "low": 0.1128, "close": 0.1134, "volume": 162997.29, "close_time": 1775876399999, "quote_volume": 18439.116631, "trades": 149, "taker_buy_base": 76151.06, "taker_buy_quote": 8621.927318 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.1134, "high": 0.1143, "low": 0.1134, "close": 0.1135, "volume": 108962.01, "close_time": 1775879999999, "quote_volume": 12404.66524, "trades": 147, "taker_buy_base": 40879.75, "taker_buy_quote": 4651.134107 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.1136, "high": 0.114, "low": 0.1133, "close": 0.1136, "volume": 100362.26, "close_time": 1775883599999, "quote_volume": 11408.698157, "trades": 144, "taker_buy_base": 50122.69, "taker_buy_quote": 5696.678613 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.1136, "high": 0.1138, "low": 0.1125, "close": 0.1132, "volume": 73068.76, "close_time": 1775887199999, "quote_volume": 8272.843998, "trades": 173, "taker_buy_base": 18812.6, "taker_buy_quote": 2132.897741 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.1131, "high": 0.1131, "low": 0.1126, "close": 0.1129, "volume": 57505.27, "close_time": 1775890799999, "quote_volume": 6483.500161, "trades": 132, "taker_buy_base": 22649.33, "taker_buy_quote": 2553.565785 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.1128, "high": 0.1128, "low": 0.1122, "close": 0.1124, "volume": 146334.66, "close_time": 1775894399999, "quote_volume": 16451.6686, "trades": 182, "taker_buy_base": 40098.88, "taker_buy_quote": 4511.893248 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.1123, "high": 0.1126, "low": 0.1121, "close": 0.1122, "volume": 46843.72, "close_time": 1775897999999, "quote_volume": 5258.524578, "trades": 158, "taker_buy_base": 20506.04, "taker_buy_quote": 2302.645203 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.1122, "high": 0.113, "low": 0.1119, "close": 0.113, "volume": 77807.36, "close_time": 1775901599999, "quote_volume": 8738.233682, "trades": 173, "taker_buy_base": 52792.61, "taker_buy_quote": 5930.789992 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.1128, "high": 0.1128, "low": 0.1122, "close": 0.1126, "volume": 22623.37, "close_time": 1775905199999, "quote_volume": 2544.995398, "trades": 87, "taker_buy_base": 4972.58, "taker_buy_quote": 559.313484 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.1126, "high": 0.1129, "low": 0.1124, "close": 0.1125, "volume": 70294.34, "close_time": 1775908799999, "quote_volume": 7917.838172, "trades": 115, "taker_buy_base": 41125.3, "taker_buy_quote": 4630.597343 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.1124, "high": 0.1124, "low": 0.1111, "close": 0.1112, "volume": 196001.51, "close_time": 1775912399999, "quote_volume": 21849.564476, "trades": 145, "taker_buy_base": 94278.23, "taker_buy_quote": 10518.13763 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.1112, "high": 0.1112, "low": 0.1103, "close": 0.1108, "volume": 128878.49, "close_time": 1775915999999, "quote_volume": 14284.140089, "trades": 189, "taker_buy_base": 42553.16, "taker_buy_quote": 4713.815466 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.1107, "high": 0.1116, "low": 0.1107, "close": 0.111, "volume": 189708.7, "close_time": 1775919599999, "quote_volume": 21069.536758, "trades": 88, "taker_buy_base": 142641.44, "taker_buy_quote": 15838.741406 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.1111, "high": 0.1118, "low": 0.1111, "close": 0.1118, "volume": 103677.46, "close_time": 1775923199999, "quote_volume": 11555.824818, "trades": 106, "taker_buy_base": 74887.34, "taker_buy_quote": 8349.842267 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.1118, "high": 0.1134, "low": 0.1116, "close": 0.1134, "volume": 65171.58, "close_time": 1775926799999, "quote_volume": 7334.005563, "trades": 98, "taker_buy_base": 38790.87, "taker_buy_quote": 4365.069919 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 0.1131, "high": 0.1141, "low": 0.113, "close": 0.1134, "volume": 174983.89, "close_time": 1775930399999, "quote_volume": 19863.959451, "trades": 146, "taker_buy_base": 126995.22, "taker_buy_quote": 14407.288799 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 0.1133, "high": 0.1155, "low": 0.1133, "close": 0.115, "volume": 181568.16, "close_time": 1775933999999, "quote_volume": 20844.208941, "trades": 235, "taker_buy_base": 73945.03, "taker_buy_quote": 8495.39512 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 0.1151, "high": 0.1162, "low": 0.1146, "close": 0.1162, "volume": 131260.82, "close_time": 1775937599999, "quote_volume": 15148.731431, "trades": 200, "taker_buy_base": 68748.83, "taker_buy_quote": 7926.018088 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.1163, "high": 0.1164, "low": 0.1152, "close": 0.1159, "volume": 181614.77, "close_time": 1775941199999, "quote_volume": 21047.476196, "trades": 295, "taker_buy_base": 69953.68, "taker_buy_quote": 8105.111233 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 0.1158, "high": 0.1164, "low": 0.1151, "close": 0.1157, "volume": 76500.52, "close_time": 1775944799999, "quote_volume": 8859.217315, "trades": 114, "taker_buy_base": 36161.16, "taker_buy_quote": 4187.963452 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 0.1158, "high": 0.1163, "low": 0.1148, "close": 0.1152, "volume": 164548.99, "close_time": 1775948399999, "quote_volume": 19000.979117, "trades": 187, "taker_buy_base": 78357.8, "taker_buy_quote": 9064.537743 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 0.1151, "high": 0.1151, "low": 0.1141, "close": 0.1145, "volume": 126739.94, "close_time": 1775951999999, "quote_volume": 14511.871743, "trades": 173, "taker_buy_base": 24529.95, "taker_buy_quote": 2806.624277 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.1147, "high": 0.1147, "low": 0.114, "close": 0.1143, "volume": 95141.3, "close_time": 1775955599999, "quote_volume": 10868.572628, "trades": 125, "taker_buy_base": 40893.04, "taker_buy_quote": 4673.511038 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 0.1145, "high": 0.1147, "low": 0.1095, "close": 0.11, "volume": 178276.52, "close_time": 1775959199999, "quote_volume": 19863.559395, "trades": 257, "taker_buy_base": 62248.74, "taker_buy_quote": 6936.465764 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 0.1098, "high": 0.1101, "low": 0.1091, "close": 0.1099, "volume": 132388.53, "close_time": 1775962799999, "quote_volume": 14506.901323, "trades": 132, "taker_buy_base": 28350.3, "taker_buy_quote": 3110.375732 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 0.1098, "high": 0.1101, "low": 0.1093, "close": 0.1093, "volume": 39937.0, "close_time": 1775966399999, "quote_volume": 4384.691218, "trades": 74, "taker_buy_base": 30304.83, "taker_buy_quote": 3330.294733 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.1092, "high": 0.1092, "low": 0.1087, "close": 0.1089, "volume": 70402.05, "close_time": 1775969999999, "quote_volume": 7674.90611, "trades": 81, "taker_buy_base": 12705.2, "taker_buy_quote": 1385.483825 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 0.1088, "high": 0.1094, "low": 0.1087, "close": 0.1094, "volume": 110265.67, "close_time": 1775973599999, "quote_volume": 12018.958146, "trades": 99, "taker_buy_base": 25718.95, "taker_buy_quote": 2805.069029 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 0.1095, "high": 0.1095, "low": 0.1087, "close": 0.1087, "volume": 15608.63, "close_time": 1775977199999, "quote_volume": 1704.949017, "trades": 34, "taker_buy_base": 12551.54, "taker_buy_quote": 1370.841225 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 0.1087, "high": 0.1087, "low": 0.108, "close": 0.1081, "volume": 70698.07, "close_time": 1775980799999, "quote_volume": 7651.705143, "trades": 67, "taker_buy_base": 31106.16, "taker_buy_quote": 3367.572102 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.1082, "high": 0.1088, "low": 0.1081, "close": 0.1083, "volume": 112841.4, "close_time": 1775984399999, "quote_volume": 12231.292975, "trades": 128, "taker_buy_base": 70915.98, "taker_buy_quote": 7684.663202 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 0.108, "high": 0.1085, "low": 0.108, "close": 0.1081, "volume": 71675.72, "close_time": 1775987999999, "quote_volume": 7763.352797, "trades": 134, "taker_buy_base": 47083.28, "taker_buy_quote": 5102.105548 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 0.1083, "high": 0.1089, "low": 0.1078, "close": 0.108, "volume": 135662.79, "close_time": 1775991599999, "quote_volume": 14711.735104, "trades": 103, "taker_buy_base": 94011.52, "taker_buy_quote": 10195.254072 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 0.1079, "high": 0.1091, "low": 0.1074, "close": 0.1085, "volume": 134344.2, "close_time": 1775995199999, "quote_volume": 14579.800853, "trades": 154, "taker_buy_base": 78613.53, "taker_buy_quote": 8543.813056 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.1084, "high": 0.1092, "low": 0.108, "close": 0.1085, "volume": 32645.7, "close_time": 1775998799999, "quote_volume": 3547.62204, "trades": 63, "taker_buy_base": 14571.88, "taker_buy_quote": 1582.131351 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 0.1084, "high": 0.1087, "low": 0.1076, "close": 0.1076, "volume": 59947.35, "close_time": 1776002399999, "quote_volume": 6495.196301, "trades": 88, "taker_buy_base": 20470.43, "taker_buy_quote": 2217.418024 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 0.1075, "high": 0.1083, "low": 0.1075, "close": 0.1078, "volume": 117799.36, "close_time": 1776005999999, "quote_volume": 12719.725092, "trades": 151, "taker_buy_base": 49171.37, "taker_buy_quote": 5308.710636 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 0.1078, "high": 0.1078, "low": 0.107, "close": 0.1076, "volume": 102206.11, "close_time": 1776009599999, "quote_volume": 10978.605646, "trades": 121, "taker_buy_base": 33636.23, "taker_buy_quote": 3614.790136 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.1075, "high": 0.108, "low": 0.1075, "close": 0.1078, "volume": 43898.49, "close_time": 1776013199999, "quote_volume": 4728.64167, "trades": 69, "taker_buy_base": 9102.08, "taker_buy_quote": 981.135251 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 0.1078, "high": 0.1095, "low": 0.1078, "close": 0.1094, "volume": 322693.51, "close_time": 1776016799999, "quote_volume": 35098.62298, "trades": 181, "taker_buy_base": 79873.1, "taker_buy_quote": 8680.527418 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 0.1096, "high": 0.1096, "low": 0.1089, "close": 0.109, "volume": 52012.09, "close_time": 1776020399999, "quote_volume": 5687.828879, "trades": 84, "taker_buy_base": 24520.4, "taker_buy_quote": 2682.420571 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 0.1089, "high": 0.1098, "low": 0.1089, "close": 0.109, "volume": 173128.5, "close_time": 1776023999999, "quote_volume": 18956.839431, "trades": 116, "taker_buy_base": 80774.94, "taker_buy_quote": 8845.723257 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.1091, "high": 0.1097, "low": 0.1085, "close": 0.1094, "volume": 110629.71, "close_time": 1776027599999, "quote_volume": 12070.407618, "trades": 122, "taker_buy_base": 78414.39, "taker_buy_quote": 8556.828086 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 0.1094, "high": 0.1094, "low": 0.108, "close": 0.108, "volume": 28216.2, "close_time": 1776031199999, "quote_volume": 3065.273201, "trades": 70, "taker_buy_base": 22910.13, "taker_buy_quote": 2489.649873 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 0.108, "high": 0.108, "low": 0.1067, "close": 0.1073, "volume": 266647.66, "close_time": 1776034799999, "quote_volume": 28560.533342, "trades": 229, "taker_buy_base": 79680.72, "taker_buy_quote": 8544.381164 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 0.1071, "high": 0.1073, "low": 0.1067, "close": 0.107, "volume": 123850.14, "close_time": 1776038399999, "quote_volume": 13241.676131, "trades": 91, "taker_buy_base": 52337.01, "taker_buy_quote": 5596.604672 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.107, "high": 0.1081, "low": 0.107, "close": 0.1077, "volume": 43741.27, "close_time": 1776041999999, "quote_volume": 4704.340177, "trades": 69, "taker_buy_base": 39207.3, "taker_buy_quote": 4216.59115 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 0.1076, "high": 0.1076, "low": 0.1069, "close": 0.1076, "volume": 40384.93, "close_time": 1776045599999, "quote_volume": 4333.338867, "trades": 66, "taker_buy_base": 27351.13, "taker_buy_quote": 2934.018389 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 0.1075, "high": 0.1075, "low": 0.1062, "close": 0.1064, "volume": 76239.71, "close_time": 1776049199999, "quote_volume": 8135.292629, "trades": 98, "taker_buy_base": 40409.07, "taker_buy_quote": 4308.430199 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 0.1064, "high": 0.1067, "low": 0.1062, "close": 0.1067, "volume": 79530.68, "close_time": 1776052799999, "quote_volume": 8464.46581, "trades": 90, "taker_buy_base": 51399.67, "taker_buy_quote": 5467.529202 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.1068, "high": 0.107, "low": 0.1063, "close": 0.1063, "volume": 61514.5, "close_time": 1776056399999, "quote_volume": 6554.311158, "trades": 72, "taker_buy_base": 22100.75, "taker_buy_quote": 2355.453455 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 0.1063, "high": 0.1063, "low": 0.1057, "close": 0.1061, "volume": 80959.84, "close_time": 1776059999999, "quote_volume": 8580.5212, "trades": 107, "taker_buy_base": 38649.67, "taker_buy_quote": 4096.630718 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 0.1063, "high": 0.108, "low": 0.1062, "close": 0.1073, "volume": 74102.46, "close_time": 1776063599999, "quote_volume": 7964.774885, "trades": 111, "taker_buy_base": 33417.81, "taker_buy_quote": 3596.538718 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 0.1071, "high": 0.1071, "low": 0.106, "close": 0.1061, "volume": 67322.64, "close_time": 1776067199999, "quote_volume": 7164.209845, "trades": 96, "taker_buy_base": 25649.47, "taker_buy_quote": 2730.513699 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.1061, "high": 0.1066, "low": 0.1055, "close": 0.1062, "volume": 477677.5, "close_time": 1776070799999, "quote_volume": 50525.848542, "trades": 331, "taker_buy_base": 65466.55, "taker_buy_quote": 6936.713536 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 0.1061, "high": 0.107, "low": 0.1061, "close": 0.1066, "volume": 137869.86, "close_time": 1776074399999, "quote_volume": 14686.124526, "trades": 144, "taker_buy_base": 66523.59, "taker_buy_quote": 7082.219833 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 0.1066, "high": 0.1072, "low": 0.1065, "close": 0.1066, "volume": 96187.96, "close_time": 1776077999999, "quote_volume": 10274.901565, "trades": 102, "taker_buy_base": 37338.64, "taker_buy_quote": 3985.793872 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 0.1068, "high": 0.1072, "low": 0.1067, "close": 0.107, "volume": 57029.8, "close_time": 1776081599999, "quote_volume": 6098.718793, "trades": 51, "taker_buy_base": 34439.68, "taker_buy_quote": 3678.812738 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.107, "high": 0.1085, "low": 0.1065, "close": 0.108, "volume": 118847.47, "close_time": 1776085199999, "quote_volume": 12739.329574, "trades": 146, "taker_buy_base": 68469.59, "taker_buy_quote": 7337.188666 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 0.1082, "high": 0.1092, "low": 0.1074, "close": 0.1088, "volume": 130042.19, "close_time": 1776088799999, "quote_volume": 14060.327368, "trades": 207, "taker_buy_base": 67380.28, "taker_buy_quote": 7282.803913 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 0.109, "high": 0.1097, "low": 0.1083, "close": 0.1097, "volume": 219414.88, "close_time": 1776092399999, "quote_volume": 23942.671566, "trades": 185, "taker_buy_base": 106794.44, "taker_buy_quote": 11652.291162 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 0.1095, "high": 0.1096, "low": 0.1082, "close": 0.1088, "volume": 108304.94, "close_time": 1776095999999, "quote_volume": 11777.17663, "trades": 124, "taker_buy_base": 69101.15, "taker_buy_quote": 7516.710197 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.1089, "high": 0.1097, "low": 0.1085, "close": 0.1096, "volume": 101578.4, "close_time": 1776099599999, "quote_volume": 11095.001958, "trades": 159, "taker_buy_base": 40430.64, "taker_buy_quote": 4417.219332 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 0.1094, "high": 0.1101, "low": 0.1085, "close": 0.1086, "volume": 98249.34, "close_time": 1776103199999, "quote_volume": 10735.751207, "trades": 180, "taker_buy_base": 41467.94, "taker_buy_quote": 4538.027124 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 0.1086, "high": 0.1095, "low": 0.1082, "close": 0.1095, "volume": 139224.7, "close_time": 1776106799999, "quote_volume": 15158.436018, "trades": 191, "taker_buy_base": 62184.69, "taker_buy_quote": 6762.659134 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 0.1095, "high": 0.1124, "low": 0.1094, "close": 0.1122, "volume": 235734.74, "close_time": 1776110399999, "quote_volume": 26126.917629, "trades": 319, "taker_buy_base": 151524.97, "taker_buy_quote": 16791.280906 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.1122, "high": 0.1122, "low": 0.1108, "close": 0.1109, "volume": 154531.42, "close_time": 1776113999999, "quote_volume": 17191.58909, "trades": 237, "taker_buy_base": 62204.54, "taker_buy_quote": 6920.680295 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 0.1108, "high": 0.1124, "low": 0.1105, "close": 0.1122, "volume": 111742.24, "close_time": 1776117599999, "quote_volume": 12467.737732, "trades": 136, "taker_buy_base": 43415.28, "taker_buy_quote": 4835.439943 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 0.1121, "high": 0.1166, "low": 0.1121, "close": 0.1164, "volume": 376778.4, "close_time": 1776121199999, "quote_volume": 43298.040565, "trades": 462, "taker_buy_base": 205205.76, "taker_buy_quote": 23604.702807 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 0.1164, "high": 0.1165, "low": 0.1155, "close": 0.1163, "volume": 235774.72, "close_time": 1776124799999, "quote_volume": 27323.337898, "trades": 335, "taker_buy_base": 155906.3, "taker_buy_quote": 18066.977952 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.1165, "high": 0.1169, "low": 0.1154, "close": 0.1156, "volume": 226474.63, "close_time": 1776128399999, "quote_volume": 26320.117081, "trades": 310, "taker_buy_base": 125425.25, "taker_buy_quote": 14577.400422 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 0.1155, "high": 0.1156, "low": 0.1144, "close": 0.1144, "volume": 328729.37, "close_time": 1776131999999, "quote_volume": 37699.062708, "trades": 141, "taker_buy_base": 251017.34, "taker_buy_quote": 28782.79017 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 0.1143, "high": 0.1149, "low": 0.1142, "close": 0.1145, "volume": 90159.41, "close_time": 1776135599999, "quote_volume": 10331.568263, "trades": 120, "taker_buy_base": 39514.74, "taker_buy_quote": 4531.220047 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 0.1144, "high": 0.1153, "low": 0.1142, "close": 0.1144, "volume": 119854.87, "close_time": 1776139199999, "quote_volume": 13742.550443, "trades": 251, "taker_buy_base": 43618.02, "taker_buy_quote": 5002.638575 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.1144, "high": 0.1149, "low": 0.1141, "close": 0.1146, "volume": 66619.65, "close_time": 1776142799999, "quote_volume": 7634.032592, "trades": 107, "taker_buy_base": 35221.51, "taker_buy_quote": 4036.808439 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 0.1146, "high": 0.1149, "low": 0.1134, "close": 0.1137, "volume": 120525.47, "close_time": 1776146399999, "quote_volume": 13767.817041, "trades": 126, "taker_buy_base": 44317.11, "taker_buy_quote": 5064.150899 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 0.1138, "high": 0.1142, "low": 0.1134, "close": 0.1138, "volume": 126184.77, "close_time": 1776149999999, "quote_volume": 14332.483048, "trades": 71, "taker_buy_base": 16479.91, "taker_buy_quote": 1876.142138 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 0.1137, "high": 0.1139, "low": 0.113, "close": 0.1137, "volume": 90582.96, "close_time": 1776153599999, "quote_volume": 10273.297067, "trades": 98, "taker_buy_base": 27679.99, "taker_buy_quote": 3140.629285 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.1137, "high": 0.1141, "low": 0.1133, "close": 0.1137, "volume": 72667.58, "close_time": 1776157199999, "quote_volume": 8259.167345, "trades": 99, "taker_buy_base": 60800.6, "taker_buy_quote": 6911.092624 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 0.1136, "high": 0.1141, "low": 0.1133, "close": 0.114, "volume": 85779.23, "close_time": 1776160799999, "quote_volume": 9746.40657, "trades": 95, "taker_buy_base": 50122.12, "taker_buy_quote": 5695.906531 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 0.1139, "high": 0.1141, "low": 0.1132, "close": 0.1136, "volume": 106079.77, "close_time": 1776164399999, "quote_volume": 12031.785647, "trades": 106, "taker_buy_base": 27727.04, "taker_buy_quote": 3144.717332 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 0.1134, "high": 0.1135, "low": 0.1128, "close": 0.113, "volume": 77836.81, "close_time": 1776167999999, "quote_volume": 8801.21507, "trades": 103, "taker_buy_base": 34404.45, "taker_buy_quote": 3891.228324 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.113, "high": 0.1133, "low": 0.1128, "close": 0.1132, "volume": 65425.35, "close_time": 1776171599999, "quote_volume": 7396.751022, "trades": 100, "taker_buy_base": 36391.22, "taker_buy_quote": 4112.866456 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 0.1133, "high": 0.1145, "low": 0.1133, "close": 0.1145, "volume": 182068.75, "close_time": 1776175199999, "quote_volume": 20700.39691, "trades": 218, "taker_buy_base": 106052.75, "taker_buy_quote": 12062.003443 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 0.1147, "high": 0.1168, "low": 0.1138, "close": 0.1148, "volume": 1196568.3, "close_time": 1776178799999, "quote_volume": 138113.959142, "trades": 893, "taker_buy_base": 645090.19, "taker_buy_quote": 74373.610163 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 0.1147, "high": 0.1154, "low": 0.1129, "close": 0.1134, "volume": 243424.18, "close_time": 1776182399999, "quote_volume": 27752.211906, "trades": 257, "taker_buy_base": 112079.84, "taker_buy_quote": 12773.240966 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.1135, "high": 0.1148, "low": 0.1131, "close": 0.1138, "volume": 320781.65, "close_time": 1776185999999, "quote_volume": 36498.139937, "trades": 210, "taker_buy_base": 109604.95, "taker_buy_quote": 12480.567857 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 0.1138, "high": 0.1143, "low": 0.1123, "close": 0.1129, "volume": 128256.77, "close_time": 1776189599999, "quote_volume": 14556.542167, "trades": 145, "taker_buy_base": 78867.54, "taker_buy_quote": 8941.748059 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 0.1131, "high": 0.1134, "low": 0.1103, "close": 0.1108, "volume": 251400.88, "close_time": 1776193199999, "quote_volume": 28050.66227, "trades": 244, "taker_buy_base": 117072.35, "taker_buy_quote": 13070.65471 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 0.1108, "high": 0.1114, "low": 0.1102, "close": 0.1112, "volume": 66112.93, "close_time": 1776196799999, "quote_volume": 7341.947611, "trades": 98, "taker_buy_base": 25361.89, "taker_buy_quote": 2818.890317 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.1112, "high": 0.1112, "low": 0.1105, "close": 0.1105, "volume": 112032.6, "close_time": 1776200399999, "quote_volume": 12414.317884, "trades": 97, "taker_buy_base": 47167.54, "taker_buy_quote": 5230.906371 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 0.1104, "high": 0.1112, "low": 0.1104, "close": 0.1112, "volume": 68691.69, "close_time": 1776203999999, "quote_volume": 7621.678488, "trades": 68, "taker_buy_base": 54639.55, "taker_buy_quote": 6064.126836 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 0.1114, "high": 0.1117, "low": 0.1107, "close": 0.111, "volume": 20743.72, "close_time": 1776207599999, "quote_volume": 2307.138184, "trades": 40, "taker_buy_base": 5547.22, "taker_buy_quote": 615.8026 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 0.111, "high": 0.1116, "low": 0.1107, "close": 0.1114, "volume": 42508.25, "close_time": 1776211199999, "quote_volume": 4730.551747, "trades": 67, "taker_buy_base": 7658.94, "taker_buy_quote": 852.686931 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.1113, "high": 0.1124, "low": 0.1113, "close": 0.1117, "volume": 78515.27, "close_time": 1776214799999, "quote_volume": 8781.942025, "trades": 128, "taker_buy_base": 56011.29, "taker_buy_quote": 6264.828467 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 0.1117, "high": 0.113, "low": 0.1116, "close": 0.1125, "volume": 65771.56, "close_time": 1776218399999, "quote_volume": 7390.24256, "trades": 90, "taker_buy_base": 45478.57, "taker_buy_quote": 5113.716288 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 0.1126, "high": 0.1126, "low": 0.1119, "close": 0.1126, "volume": 48993.12, "close_time": 1776221999999, "quote_volume": 5504.495524, "trades": 72, "taker_buy_base": 37097.16, "taker_buy_quote": 4169.433247 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 0.1127, "high": 0.1127, "low": 0.1122, "close": 0.1123, "volume": 77164.96, "close_time": 1776225599999, "quote_volume": 8679.446332, "trades": 83, "taker_buy_base": 42658.18, "taker_buy_quote": 4797.407557 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.1123, "high": 0.1131, "low": 0.1122, "close": 0.113, "volume": 311653.98, "close_time": 1776229199999, "quote_volume": 35132.331049, "trades": 259, "taker_buy_base": 174707.6, "taker_buy_quote": 19708.27223 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 0.1132, "high": 0.1133, "low": 0.1119, "close": 0.1121, "volume": 64811.88, "close_time": 1776232799999, "quote_volume": 7301.201469, "trades": 96, "taker_buy_base": 46055.46, "taker_buy_quote": 5193.09888 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 0.112, "high": 0.1125, "low": 0.1115, "close": 0.1122, "volume": 93102.41, "close_time": 1776236399999, "quote_volume": 10439.152909, "trades": 100, "taker_buy_base": 46436.72, "taker_buy_quote": 5203.489525 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 0.1122, "high": 0.1127, "low": 0.1118, "close": 0.1119, "volume": 70390.73, "close_time": 1776239999999, "quote_volume": 7886.448518, "trades": 69, "taker_buy_base": 33909.41, "taker_buy_quote": 3800.112036 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.112, "high": 0.1135, "low": 0.1119, "close": 0.1129, "volume": 93355.1, "close_time": 1776243599999, "quote_volume": 10538.038097, "trades": 148, "taker_buy_base": 33072.41, "taker_buy_quote": 3740.885881 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 0.1128, "high": 0.1136, "low": 0.1127, "close": 0.1134, "volume": 293489.47, "close_time": 1776247199999, "quote_volume": 33224.658896, "trades": 215, "taker_buy_base": 129017.35, "taker_buy_quote": 14591.680913 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 0.1135, "high": 0.1146, "low": 0.1133, "close": 0.114, "volume": 189381.94, "close_time": 1776250799999, "quote_volume": 21565.287404, "trades": 253, "taker_buy_base": 104070.19, "taker_buy_quote": 11852.16018 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 0.1141, "high": 0.116, "low": 0.114, "close": 0.1152, "volume": 188542.01, "close_time": 1776254399999, "quote_volume": 21738.269651, "trades": 209, "taker_buy_base": 103117.09, "taker_buy_quote": 11920.301263 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.1152, "high": 0.1163, "low": 0.1147, "close": 0.1161, "volume": 249017.11, "close_time": 1776257999999, "quote_volume": 28727.005148, "trades": 219, "taker_buy_base": 164976.61, "taker_buy_quote": 19033.752651 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 0.1161, "high": 0.1169, "low": 0.1156, "close": 0.1158, "volume": 333477.42, "close_time": 1776261599999, "quote_volume": 38785.059719, "trades": 233, "taker_buy_base": 88335.72, "taker_buy_quote": 10273.367501 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 0.1156, "high": 0.1174, "low": 0.1156, "close": 0.1174, "volume": 118432.34, "close_time": 1776265199999, "quote_volume": 13767.312973, "trades": 159, "taker_buy_base": 59500.52, "taker_buy_quote": 6923.421373 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 0.1177, "high": 0.1178, "low": 0.1157, "close": 0.1166, "volume": 357779.73, "close_time": 1776268799999, "quote_volume": 41799.181449, "trades": 317, "taker_buy_base": 149183.31, "taker_buy_quote": 17432.897967 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.1168, "high": 0.12, "low": 0.1167, "close": 0.1194, "volume": 469439.4, "close_time": 1776272399999, "quote_volume": 55639.920619, "trades": 400, "taker_buy_base": 301284.96, "taker_buy_quote": 35662.460148 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 0.1194, "high": 0.1208, "low": 0.1193, "close": 0.1202, "volume": 448693.54, "close_time": 1776275999999, "quote_volume": 53877.497377, "trades": 518, "taker_buy_base": 210903.12, "taker_buy_quote": 25325.086684 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 0.1201, "high": 0.1211, "low": 0.1193, "close": 0.1209, "volume": 366789.09, "close_time": 1776279599999, "quote_volume": 44047.842504, "trades": 395, "taker_buy_base": 166344.81, "taker_buy_quote": 19966.682051 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 0.1211, "high": 0.1224, "low": 0.1205, "close": 0.1214, "volume": 237427.02, "close_time": 1776283199999, "quote_volume": 28755.594061, "trades": 371, "taker_buy_base": 114491.77, "taker_buy_quote": 13856.106711 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.1214, "high": 0.1217, "low": 0.1205, "close": 0.1208, "volume": 132854.43, "close_time": 1776286799999, "quote_volume": 16074.677373, "trades": 211, "taker_buy_base": 65175.33, "taker_buy_quote": 7886.489658 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 0.1208, "high": 0.1214, "low": 0.12, "close": 0.1213, "volume": 141612.39, "close_time": 1776290399999, "quote_volume": 17105.313322, "trades": 148, "taker_buy_base": 50824.74, "taker_buy_quote": 6128.097425 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 0.1213, "high": 0.1215, "low": 0.1197, "close": 0.1198, "volume": 160680.19, "close_time": 1776293999999, "quote_volume": 19367.618003, "trades": 220, "taker_buy_base": 78183.44, "taker_buy_quote": 9419.90654 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 0.1198, "high": 0.1201, "low": 0.119, "close": 0.1199, "volume": 364357.88, "close_time": 1776297599999, "quote_volume": 43570.150543, "trades": 290, "taker_buy_base": 170370.76, "taker_buy_quote": 20367.622316 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.12, "high": 0.1201, "low": 0.1186, "close": 0.1198, "volume": 94445.89, "close_time": 1776301199999, "quote_volume": 11276.773171, "trades": 191, "taker_buy_base": 52469.69, "taker_buy_quote": 6267.223639 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 0.1198, "high": 0.1202, "low": 0.1191, "close": 0.1202, "volume": 117090.22, "close_time": 1776304799999, "quote_volume": 13988.81257, "trades": 238, "taker_buy_base": 57498.54, "taker_buy_quote": 6868.730465 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 0.1203, "high": 0.1214, "low": 0.1199, "close": 0.1208, "volume": 280828.85, "close_time": 1776308399999, "quote_volume": 33883.873753, "trades": 487, "taker_buy_base": 167358.06, "taker_buy_quote": 20187.032042 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 0.1207, "high": 0.1216, "low": 0.1204, "close": 0.1212, "volume": 207227.81, "close_time": 1776311999999, "quote_volume": 25087.394531, "trades": 329, "taker_buy_base": 86438.64, "taker_buy_quote": 10468.081985 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.1211, "high": 0.1225, "low": 0.1208, "close": 0.1223, "volume": 452617.02, "close_time": 1776315599999, "quote_volume": 55230.0131, "trades": 416, "taker_buy_base": 245571.9, "taker_buy_quote": 29977.952016 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 0.1222, "high": 0.1232, "low": 0.1213, "close": 0.1226, "volume": 359769.71, "close_time": 1776319199999, "quote_volume": 43961.718513, "trades": 361, "taker_buy_base": 197211.15, "taker_buy_quote": 24094.275827 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 0.1228, "high": 0.123, "low": 0.1217, "close": 0.1222, "volume": 214508.11, "close_time": 1776322799999, "quote_volume": 26251.079979, "trades": 211, "taker_buy_base": 127968.39, "taker_buy_quote": 15666.915376 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 0.1224, "high": 0.1237, "low": 0.1222, "close": 0.1228, "volume": 534363.77, "close_time": 1776326399999, "quote_volume": 65748.646152, "trades": 483, "taker_buy_base": 275970.92, "taker_buy_quote": 33956.290566 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.1226, "high": 0.1232, "low": 0.122, "close": 0.1222, "volume": 141082.88, "close_time": 1776329999999, "quote_volume": 17285.548141, "trades": 203, "taker_buy_base": 66114.67, "taker_buy_quote": 8098.707356 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 0.1221, "high": 0.123, "low": 0.1214, "close": 0.1214, "volume": 80194.46, "close_time": 1776333599999, "quote_volume": 9786.325782, "trades": 123, "taker_buy_base": 41273.98, "taker_buy_quote": 5042.806156 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 0.1214, "high": 0.1224, "low": 0.121, "close": 0.1217, "volume": 110221.57, "close_time": 1776337199999, "quote_volume": 13423.417726, "trades": 170, "taker_buy_base": 66994.28, "taker_buy_quote": 8165.324731 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 0.1216, "high": 0.1232, "low": 0.1215, "close": 0.123, "volume": 263949.51, "close_time": 1776340799999, "quote_volume": 32288.865191, "trades": 233, "taker_buy_base": 134147.37, "taker_buy_quote": 16398.692089 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.1232, "high": 0.126, "low": 0.1232, "close": 0.126, "volume": 265102.43, "close_time": 1776344399999, "quote_volume": 33099.266856, "trades": 382, "taker_buy_base": 170843.87, "taker_buy_quote": 21321.901955 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 0.1259, "high": 0.1291, "low": 0.1253, "close": 0.1269, "volume": 769137.87, "close_time": 1776347999999, "quote_volume": 98075.435611, "trades": 885, "taker_buy_base": 380450.73, "taker_buy_quote": 48566.694647 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 0.1269, "high": 0.1272, "low": 0.1227, "close": 0.1258, "volume": 575725.66, "close_time": 1776351599999, "quote_volume": 71948.201969, "trades": 744, "taker_buy_base": 240494.89, "taker_buy_quote": 30092.340202 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 0.1255, "high": 0.131, "low": 0.1252, "close": 0.1305, "volume": 669739.29, "close_time": 1776355199999, "quote_volume": 86509.586317, "trades": 782, "taker_buy_base": 341866.55, "taker_buy_quote": 44150.047319 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.1306, "high": 0.1316, "low": 0.1251, "close": 0.1263, "volume": 656792.99, "close_time": 1776358799999, "quote_volume": 84515.678534, "trades": 876, "taker_buy_base": 307207.52, "taker_buy_quote": 39678.575545 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 0.1263, "high": 0.129, "low": 0.1259, "close": 0.1285, "volume": 324556.5, "close_time": 1776362399999, "quote_volume": 41427.406034, "trades": 475, "taker_buy_base": 148988.66, "taker_buy_quote": 19029.375916 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 0.1284, "high": 0.1304, "low": 0.1281, "close": 0.1304, "volume": 323443.86, "close_time": 1776365999999, "quote_volume": 41788.835917, "trades": 420, "taker_buy_base": 152412.95, "taker_buy_quote": 19695.320577 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 0.1306, "high": 0.1327, "low": 0.1303, "close": 0.1325, "volume": 771949.89, "close_time": 1776369599999, "quote_volume": 101523.931138, "trades": 730, "taker_buy_base": 462523.62, "taker_buy_quote": 60862.992127 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.1325, "high": 0.1329, "low": 0.1311, "close": 0.1312, "volume": 259996.09, "close_time": 1776373199999, "quote_volume": 34327.982116, "trades": 462, "taker_buy_base": 100151.22, "taker_buy_quote": 13236.280981 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 0.1313, "high": 0.1318, "low": 0.1297, "close": 0.1315, "volume": 174838.98, "close_time": 1776376799999, "quote_volume": 22910.324278, "trades": 351, "taker_buy_base": 56485.15, "taker_buy_quote": 7387.030101 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 0.1315, "high": 0.1326, "low": 0.131, "close": 0.1318, "volume": 207827.34, "close_time": 1776380399999, "quote_volume": 27367.891692, "trades": 304, "taker_buy_base": 136958.08, "taker_buy_quote": 18036.916089 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 0.1315, "high": 0.1328, "low": 0.1314, "close": 0.1325, "volume": 131625.89, "close_time": 1776383999999, "quote_volume": 17403.299182, "trades": 185, "taker_buy_base": 65531.11, "taker_buy_quote": 8663.03012 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.1324, "high": 0.1339, "low": 0.1314, "close": 0.1337, "volume": 373808.51, "close_time": 1776387599999, "quote_volume": 49454.387715, "trades": 423, "taker_buy_base": 209725.82, "taker_buy_quote": 27779.292944 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 0.1336, "high": 0.1343, "low": 0.1313, "close": 0.1319, "volume": 250339.38, "close_time": 1776391199999, "quote_volume": 33200.798314, "trades": 386, "taker_buy_base": 116544.3, "taker_buy_quote": 15474.970529 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 0.1317, "high": 0.1322, "low": 0.1304, "close": 0.1315, "volume": 142507.15, "close_time": 1776394799999, "quote_volume": 18725.920516, "trades": 224, "taker_buy_base": 77892.08, "taker_buy_quote": 10239.36705 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 0.1316, "high": 0.1318, "low": 0.1308, "close": 0.131, "volume": 65343.36, "close_time": 1776398399999, "quote_volume": 8581.07207, "trades": 149, "taker_buy_base": 20380.57, "taker_buy_quote": 2675.494502 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.1309, "high": 0.1316, "low": 0.1302, "close": 0.1303, "volume": 56642.85, "close_time": 1776401999999, "quote_volume": 7412.664656, "trades": 152, "taker_buy_base": 27704.89, "taker_buy_quote": 3627.120075 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 0.1301, "high": 0.1302, "low": 0.1284, "close": 0.1285, "volume": 97982.36, "close_time": 1776405599999, "quote_volume": 12662.283981, "trades": 212, "taker_buy_base": 34539.19, "taker_buy_quote": 4461.498598 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 0.1285, "high": 0.13, "low": 0.1284, "close": 0.1297, "volume": 151251.66, "close_time": 1776409199999, "quote_volume": 19569.748202, "trades": 241, "taker_buy_base": 80016.96, "taker_buy_quote": 10355.36666 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 0.1298, "high": 0.131, "low": 0.1294, "close": 0.131, "volume": 167334.33, "close_time": 1776412799999, "quote_volume": 21768.508985, "trades": 253, "taker_buy_base": 101710.01, "taker_buy_quote": 13232.418654 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.131, "high": 0.132, "low": 0.1305, "close": 0.1317, "volume": 228904.46, "close_time": 1776416399999, "quote_volume": 30053.701552, "trades": 280, "taker_buy_base": 86188.53, "taker_buy_quote": 11313.017424 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 0.1314, "high": 0.1318, "low": 0.1304, "close": 0.1315, "volume": 139906.5, "close_time": 1776419999999, "quote_volume": 18340.488666, "trades": 202, "taker_buy_base": 61567.29, "taker_buy_quote": 8076.424378 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 0.1315, "high": 0.1318, "low": 0.1295, "close": 0.1302, "volume": 255696.2, "close_time": 1776423599999, "quote_volume": 33377.423294, "trades": 288, "taker_buy_base": 108070.73, "taker_buy_quote": 14128.625077 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 0.1304, "high": 0.1324, "low": 0.1303, "close": 0.1313, "volume": 189937.77, "close_time": 1776427199999, "quote_volume": 24993.554716, "trades": 253, "taker_buy_base": 114658.19, "taker_buy_quote": 15088.618671 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.1315, "high": 0.1327, "low": 0.1309, "close": 0.1324, "volume": 398108.62, "close_time": 1776430799999, "quote_volume": 52497.428437, "trades": 324, "taker_buy_base": 236111.33, "taker_buy_quote": 31124.077946 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 0.1322, "high": 0.1355, "low": 0.1318, "close": 0.1355, "volume": 545886.9, "close_time": 1776434399999, "quote_volume": 73283.917245, "trades": 729, "taker_buy_base": 267172.53, "taker_buy_quote": 35894.567487 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 0.1353, "high": 0.1373, "low": 0.1345, "close": 0.1349, "volume": 506245.56, "close_time": 1776437999999, "quote_volume": 68810.756669, "trades": 637, "taker_buy_base": 251142.17, "taker_buy_quote": 34129.362282 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 0.1348, "high": 0.1348, "low": 0.1326, "close": 0.1336, "volume": 301248.62, "close_time": 1776441599999, "quote_volume": 40236.258144, "trades": 355, "taker_buy_base": 149103.35, "taker_buy_quote": 19927.471988 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.1336, "high": 0.1347, "low": 0.1328, "close": 0.1341, "volume": 451051.62, "close_time": 1776445199999, "quote_volume": 60192.296518, "trades": 367, "taker_buy_base": 252350.42, "taker_buy_quote": 33667.940162 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 0.1342, "high": 0.1348, "low": 0.1331, "close": 0.1332, "volume": 379215.78, "close_time": 1776448799999, "quote_volume": 50780.230414, "trades": 386, "taker_buy_base": 157053.87, "taker_buy_quote": 21020.081579 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 0.1333, "high": 0.1338, "low": 0.1324, "close": 0.1335, "volume": 161297.79, "close_time": 1776452399999, "quote_volume": 21461.489842, "trades": 203, "taker_buy_base": 59526.58, "taker_buy_quote": 7922.500144 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 0.1334, "high": 0.1349, "low": 0.1329, "close": 0.1347, "volume": 134869.19, "close_time": 1776455999999, "quote_volume": 18054.756114, "trades": 198, "taker_buy_base": 65757.55, "taker_buy_quote": 8813.927443 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.1348, "high": 0.1352, "low": 0.1338, "close": 0.1342, "volume": 182658.32, "close_time": 1776459599999, "quote_volume": 24566.616804, "trades": 231, "taker_buy_base": 66040.83, "taker_buy_quote": 8874.991122 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 0.1341, "high": 0.1352, "low": 0.1337, "close": 0.1339, "volume": 67387.24, "close_time": 1776463199999, "quote_volume": 9056.221604, "trades": 113, "taker_buy_base": 32438.65, "taker_buy_quote": 4362.161725 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 0.1339, "high": 0.135, "low": 0.1336, "close": 0.135, "volume": 146061.05, "close_time": 1776466799999, "quote_volume": 19598.548659, "trades": 170, "taker_buy_base": 73032.06, "taker_buy_quote": 9802.599799 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 0.1347, "high": 0.135, "low": 0.1333, "close": 0.1344, "volume": 166021.75, "close_time": 1776470399999, "quote_volume": 22282.983186, "trades": 205, "taker_buy_base": 72903.22, "taker_buy_quote": 9796.928917 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.1344, "high": 0.1351, "low": 0.1326, "close": 0.1338, "volume": 233131.57, "close_time": 1776473999999, "quote_volume": 31321.611419, "trades": 300, "taker_buy_base": 159847.42, "taker_buy_quote": 21492.099338 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 0.1336, "high": 0.1349, "low": 0.1319, "close": 0.132, "volume": 102400.95, "close_time": 1776477599999, "quote_volume": 13632.53813, "trades": 176, "taker_buy_base": 47199.53, "taker_buy_quote": 6287.249928 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 0.132, "high": 0.1331, "low": 0.1314, "close": 0.1329, "volume": 84534.63, "close_time": 1776481199999, "quote_volume": 11169.718766, "trades": 138, "taker_buy_base": 45957.49, "taker_buy_quote": 6068.411562 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 0.1327, "high": 0.1327, "low": 0.1317, "close": 0.1319, "volume": 95762.34, "close_time": 1776484799999, "quote_volume": 12648.979129, "trades": 127, "taker_buy_base": 37112.45, "taker_buy_quote": 4904.819391 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.1318, "high": 0.1325, "low": 0.1315, "close": 0.1317, "volume": 119995.57, "close_time": 1776488399999, "quote_volume": 15844.388014, "trades": 145, "taker_buy_base": 38956.98, "taker_buy_quote": 5142.465052 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 0.1317, "high": 0.1331, "low": 0.1317, "close": 0.1331, "volume": 160113.2, "close_time": 1776491999999, "quote_volume": 21162.294959, "trades": 192, "taker_buy_base": 74474.26, "taker_buy_quote": 9848.431885 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 0.1333, "high": 0.1345, "low": 0.1325, "close": 0.1341, "volume": 78982.51, "close_time": 1776495599999, "quote_volume": 10549.223738, "trades": 142, "taker_buy_base": 32123.53, "taker_buy_quote": 4294.079765 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 0.1336, "high": 0.1345, "low": 0.1333, "close": 0.1339, "volume": 134831.11, "close_time": 1776499199999, "quote_volume": 18033.949454, "trades": 189, "taker_buy_base": 71699.48, "taker_buy_quote": 9593.892987 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.134, "high": 0.1343, "low": 0.131, "close": 0.132, "volume": 297839.56, "close_time": 1776502799999, "quote_volume": 39642.954457, "trades": 307, "taker_buy_base": 103869.36, "taker_buy_quote": 13784.817242 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 0.1316, "high": 0.1321, "low": 0.1302, "close": 0.1309, "volume": 100716.88, "close_time": 1776506399999, "quote_volume": 13195.991478, "trades": 171, "taker_buy_base": 58856.0, "taker_buy_quote": 7711.345881 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 0.1309, "high": 0.1309, "low": 0.1289, "close": 0.1292, "volume": 165998.76, "close_time": 1776509999999, "quote_volume": 21526.47206, "trades": 213, "taker_buy_base": 67569.23, "taker_buy_quote": 8755.812156 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 0.129, "high": 0.1291, "low": 0.1279, "close": 0.1288, "volume": 150191.63, "close_time": 1776513599999, "quote_volume": 19316.048565, "trades": 189, "taker_buy_base": 81453.89, "taker_buy_quote": 10483.052796 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.1286, "high": 0.1291, "low": 0.1279, "close": 0.1291, "volume": 141835.58, "close_time": 1776517199999, "quote_volume": 18226.203696, "trades": 263, "taker_buy_base": 59011.34, "taker_buy_quote": 7586.343058 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 0.129, "high": 0.1292, "low": 0.1272, "close": 0.1285, "volume": 171154.57, "close_time": 1776520799999, "quote_volume": 21873.225502, "trades": 184, "taker_buy_base": 108008.18, "taker_buy_quote": 13793.266672 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 0.1285, "high": 0.129, "low": 0.1278, "close": 0.1285, "volume": 116487.8, "close_time": 1776524399999, "quote_volume": 14964.683572, "trades": 140, "taker_buy_base": 61938.11, "taker_buy_quote": 7954.413012 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 0.1286, "high": 0.129, "low": 0.1281, "close": 0.1283, "volume": 73633.2, "close_time": 1776527999999, "quote_volume": 9462.623453, "trades": 157, "taker_buy_base": 23371.73, "taker_buy_quote": 3005.561828 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.1282, "high": 0.1291, "low": 0.1276, "close": 0.1278, "volume": 92195.6, "close_time": 1776531599999, "quote_volume": 11818.648571, "trades": 132, "taker_buy_base": 32518.72, "taker_buy_quote": 4176.413625 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 0.1277, "high": 0.1284, "low": 0.1273, "close": 0.1281, "volume": 52478.2, "close_time": 1776535199999, "quote_volume": 6707.408409, "trades": 76, "taker_buy_base": 32903.8, "taker_buy_quote": 4203.789634 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 0.128, "high": 0.128, "low": 0.1262, "close": 0.1264, "volume": 171434.33, "close_time": 1776538799999, "quote_volume": 21762.490805, "trades": 189, "taker_buy_base": 78117.61, "taker_buy_quote": 9927.945176 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 0.1265, "high": 0.1272, "low": 0.1263, "close": 0.1265, "volume": 70705.85, "close_time": 1776542399999, "quote_volume": 8959.044993, "trades": 71, "taker_buy_base": 23759.49, "taker_buy_quote": 3012.928291 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.1265, "high": 0.1268, "low": 0.126, "close": 0.1268, "volume": 78071.75, "close_time": 1776545999999, "quote_volume": 9857.833454, "trades": 82, "taker_buy_base": 43535.13, "taker_buy_quote": 5503.23216 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 0.1265, "high": 0.127, "low": 0.1262, "close": 0.1268, "volume": 58248.77, "close_time": 1776549599999, "quote_volume": 7381.636072, "trades": 66, "taker_buy_base": 20237.07, "taker_buy_quote": 2564.5768 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 0.1267, "high": 0.127, "low": 0.1262, "close": 0.1268, "volume": 158857.54, "close_time": 1776553199999, "quote_volume": 20096.072802, "trades": 172, "taker_buy_base": 90739.74, "taker_buy_quote": 11478.318014 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 0.1267, "high": 0.1269, "low": 0.1259, "close": 0.1259, "volume": 56512.26, "close_time": 1776556799999, "quote_volume": 7130.63483, "trades": 88, "taker_buy_base": 30617.52, "taker_buy_quote": 3863.126269 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.1258, "high": 0.1259, "low": 0.1244, "close": 0.1252, "volume": 70625.06, "close_time": 1776560399999, "quote_volume": 8838.151713, "trades": 110, "taker_buy_base": 25883.99, "taker_buy_quote": 3235.959913 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 0.1257, "high": 0.1259, "low": 0.1234, "close": 0.1244, "volume": 124576.58, "close_time": 1776563999999, "quote_volume": 15472.887136, "trades": 168, "taker_buy_base": 60502.74, "taker_buy_quote": 7517.963272 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 0.1241, "high": 0.1243, "low": 0.1227, "close": 0.1235, "volume": 82973.35, "close_time": 1776567599999, "quote_volume": 10229.421128, "trades": 136, "taker_buy_base": 45885.6, "taker_buy_quote": 5657.142313 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 0.1235, "high": 0.1245, "low": 0.1229, "close": 0.1236, "volume": 77739.88, "close_time": 1776571199999, "quote_volume": 9640.320086, "trades": 103, "taker_buy_base": 57742.26, "taker_buy_quote": 7164.088711 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.1237, "high": 0.1244, "low": 0.123, "close": 0.1239, "volume": 83635.99, "close_time": 1776574799999, "quote_volume": 10344.493512, "trades": 116, "taker_buy_base": 40926.83, "taker_buy_quote": 5065.619173 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 0.1238, "high": 0.1246, "low": 0.1234, "close": 0.1234, "volume": 74532.07, "close_time": 1776578399999, "quote_volume": 9248.098404, "trades": 123, "taker_buy_base": 27110.07, "taker_buy_quote": 3362.781796 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 0.1233, "high": 0.124, "low": 0.1227, "close": 0.1238, "volume": 117735.06, "close_time": 1776581999999, "quote_volume": 14535.141153, "trades": 138, "taker_buy_base": 55850.84, "taker_buy_quote": 6896.105619 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 0.1239, "high": 0.124, "low": 0.1228, "close": 0.1238, "volume": 168798.68, "close_time": 1776585599999, "quote_volume": 20830.561161, "trades": 146, "taker_buy_base": 92891.04, "taker_buy_quote": 11460.580929 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.1235, "high": 0.1238, "low": 0.1231, "close": 0.1237, "volume": 115524.67, "close_time": 1776589199999, "quote_volume": 14260.507835, "trades": 101, "taker_buy_base": 73671.68, "taker_buy_quote": 9095.668253 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 0.1238, "high": 0.1242, "low": 0.1231, "close": 0.1233, "volume": 77329.94, "close_time": 1776592799999, "quote_volume": 9559.522594, "trades": 126, "taker_buy_base": 36309.92, "taker_buy_quote": 4486.631411 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 0.1232, "high": 0.1239, "low": 0.1229, "close": 0.1235, "volume": 82884.05, "close_time": 1776596399999, "quote_volume": 10219.425744, "trades": 123, "taker_buy_base": 55383.35, "taker_buy_quote": 6826.236371 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 0.1236, "high": 0.1252, "low": 0.1236, "close": 0.1247, "volume": 63702.9, "close_time": 1776599999999, "quote_volume": 7938.534982, "trades": 109, "taker_buy_base": 14951.83, "taker_buy_quote": 1863.314115 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.1245, "high": 0.1259, "low": 0.1245, "close": 0.1254, "volume": 129532.74, "close_time": 1776603599999, "quote_volume": 16202.782872, "trades": 139, "taker_buy_base": 80930.33, "taker_buy_quote": 10130.828254 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 0.1255, "high": 0.127, "low": 0.1255, "close": 0.1258, "volume": 175566.14, "close_time": 1776607199999, "quote_volume": 22151.272637, "trades": 207, "taker_buy_base": 118934.82, "taker_buy_quote": 15000.926963 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 0.1258, "high": 0.1266, "low": 0.1253, "close": 0.126, "volume": 137270.96, "close_time": 1776610799999, "quote_volume": 17262.925255, "trades": 143, "taker_buy_base": 87096.05, "taker_buy_quote": 10954.750119 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 0.1261, "high": 0.1261, "low": 0.1237, "close": 0.125, "volume": 239156.41, "close_time": 1776614399999, "quote_volume": 29910.225727, "trades": 158, "taker_buy_base": 126161.45, "taker_buy_quote": 15763.631151 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.1251, "high": 0.1251, "low": 0.1241, "close": 0.1245, "volume": 67435.13, "close_time": 1776617999999, "quote_volume": 8399.778095, "trades": 99, "taker_buy_base": 30525.72, "taker_buy_quote": 3804.554023 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 0.1242, "high": 0.1243, "low": 0.122, "close": 0.122, "volume": 110894.44, "close_time": 1776621599999, "quote_volume": 13674.926278, "trades": 156, "taker_buy_base": 54332.54, "taker_buy_quote": 6691.490821 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 0.122, "high": 0.1225, "low": 0.1218, "close": 0.1221, "volume": 80964.61, "close_time": 1776625199999, "quote_volume": 9881.659768, "trades": 131, "taker_buy_base": 36329.72, "taker_buy_quote": 4432.177876 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 0.1222, "high": 0.1239, "low": 0.1222, "close": 0.1232, "volume": 55664.44, "close_time": 1776628799999, "quote_volume": 6846.947006, "trades": 108, "taker_buy_base": 36035.42, "taker_buy_quote": 4434.110959 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.1231, "high": 0.1233, "low": 0.1226, "close": 0.1228, "volume": 39378.53, "close_time": 1776632399999, "quote_volume": 4841.511525, "trades": 68, "taker_buy_base": 11484.3, "taker_buy_quote": 1411.619114 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 0.1226, "high": 0.1234, "low": 0.1225, "close": 0.1226, "volume": 43427.58, "close_time": 1776635999999, "quote_volume": 5336.618794, "trades": 61, "taker_buy_base": 21796.7, "taker_buy_quote": 2678.112921 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 0.1224, "high": 0.1224, "low": 0.1203, "close": 0.1212, "volume": 120153.97, "close_time": 1776639599999, "quote_volume": 14538.213735, "trades": 138, "taker_buy_base": 57220.08, "taker_buy_quote": 6932.066173 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 0.1209, "high": 0.1209, "low": 0.12, "close": 0.1205, "volume": 155729.57, "close_time": 1776643199999, "quote_volume": 18730.849262, "trades": 188, "taker_buy_base": 93740.12, "taker_buy_quote": 11273.101729 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.1206, "high": 0.1219, "low": 0.1204, "close": 0.1215, "volume": 83398.58, "close_time": 1776646799999, "quote_volume": 10102.26693, "trades": 162, "taker_buy_base": 29945.29, "taker_buy_quote": 3629.685994 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 0.1216, "high": 0.1223, "low": 0.1214, "close": 0.1222, "volume": 49560.47, "close_time": 1776650399999, "quote_volume": 6041.897159, "trades": 84, "taker_buy_base": 37541.18, "taker_buy_quote": 4577.075552 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 0.1221, "high": 0.1223, "low": 0.1214, "close": 0.1219, "volume": 32381.06, "close_time": 1776653999999, "quote_volume": 3949.435674, "trades": 58, "taker_buy_base": 18828.31, "taker_buy_quote": 2297.209632 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 0.1219, "high": 0.1227, "low": 0.1216, "close": 0.1224, "volume": 68311.72, "close_time": 1776657599999, "quote_volume": 8338.737101, "trades": 86, "taker_buy_base": 28979.36, "taker_buy_quote": 3537.348777 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.1225, "high": 0.1228, "low": 0.1218, "close": 0.1224, "volume": 70417.31, "close_time": 1776661199999, "quote_volume": 8625.199383, "trades": 108, "taker_buy_base": 57562.67, "taker_buy_quote": 7052.669698 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 0.1223, "high": 0.1223, "low": 0.1204, "close": 0.1209, "volume": 37312.1, "close_time": 1776664799999, "quote_volume": 4522.276076, "trades": 73, "taker_buy_base": 19686.32, "taker_buy_quote": 2387.811335 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 0.1212, "high": 0.1225, "low": 0.1209, "close": 0.1219, "volume": 37219.08, "close_time": 1776668399999, "quote_volume": 4522.450098, "trades": 77, "taker_buy_base": 17494.02, "taker_buy_quote": 2130.416913 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 0.1219, "high": 0.1245, "low": 0.1218, "close": 0.1228, "volume": 656208.56, "close_time": 1776671999999, "quote_volume": 80417.800574, "trades": 511, "taker_buy_base": 525213.33, "taker_buy_quote": 64298.929532 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.1229, "high": 0.1233, "low": 0.1218, "close": 0.1218, "volume": 108327.09, "close_time": 1776675599999, "quote_volume": 13281.507005, "trades": 137, "taker_buy_base": 59076.56, "taker_buy_quote": 7242.409984 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 0.1217, "high": 0.1233, "low": 0.1216, "close": 0.1229, "volume": 243213.52, "close_time": 1776679199999, "quote_volume": 29741.198807, "trades": 161, "taker_buy_base": 107557.61, "taker_buy_quote": 13150.949511 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 0.1228, "high": 0.124, "low": 0.1227, "close": 0.123, "volume": 87706.74, "close_time": 1776682799999, "quote_volume": 10818.003508, "trades": 98, "taker_buy_base": 52305.5, "taker_buy_quote": 6453.789865 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 0.1229, "high": 0.1234, "low": 0.1225, "close": 0.1228, "volume": 136020.09, "close_time": 1776686399999, "quote_volume": 16727.560309, "trades": 198, "taker_buy_base": 60482.9, "taker_buy_quote": 7438.770411 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.1227, "high": 0.1238, "low": 0.1223, "close": 0.1236, "volume": 105640.28, "close_time": 1776689999999, "quote_volume": 13013.893194, "trades": 139, "taker_buy_base": 53050.37, "taker_buy_quote": 6537.613941 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 0.1237, "high": 0.124, "low": 0.1228, "close": 0.1239, "volume": 129616.93, "close_time": 1776693599999, "quote_volume": 16002.53705, "trades": 177, "taker_buy_base": 72996.89, "taker_buy_quote": 9016.525386 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 0.1238, "high": 0.1248, "low": 0.1223, "close": 0.1228, "volume": 407969.24, "close_time": 1776697199999, "quote_volume": 50602.310088, "trades": 392, "taker_buy_base": 97947.72, "taker_buy_quote": 12134.590575 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 0.1229, "high": 0.1241, "low": 0.1219, "close": 0.1232, "volume": 428197.59, "close_time": 1776700799999, "quote_volume": 52632.401711, "trades": 233, "taker_buy_base": 315426.0, "taker_buy_quote": 38750.559497 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.1233, "high": 0.124, "low": 0.123, "close": 0.1234, "volume": 78067.99, "close_time": 1776704399999, "quote_volume": 9644.23625, "trades": 105, "taker_buy_base": 39124.0, "taker_buy_quote": 4833.957297 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 0.1234, "high": 0.1245, "low": 0.1232, "close": 0.1245, "volume": 74611.62, "close_time": 1776707999999, "quote_volume": 9247.888497, "trades": 101, "taker_buy_base": 37982.1, "taker_buy_quote": 4710.65513 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 0.1246, "high": 0.1258, "low": 0.1246, "close": 0.1255, "volume": 96538.87, "close_time": 1776711599999, "quote_volume": 12107.283403, "trades": 115, "taker_buy_base": 70195.4, "taker_buy_quote": 8804.61346 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 0.1253, "high": 0.1253, "low": 0.1245, "close": 0.1248, "volume": 72966.45, "close_time": 1776715199999, "quote_volume": 9109.599525, "trades": 93, "taker_buy_base": 23237.54, "taker_buy_quote": 2901.842667 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.1249, "high": 0.1258, "low": 0.1244, "close": 0.1257, "volume": 168579.84, "close_time": 1776718799999, "quote_volume": 21086.49475, "trades": 192, "taker_buy_base": 72670.45, "taker_buy_quote": 9100.680528 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 0.1256, "high": 0.126, "low": 0.125, "close": 0.1257, "volume": 142577.78, "close_time": 1776722399999, "quote_volume": 17913.914487, "trades": 173, "taker_buy_base": 94870.5, "taker_buy_quote": 11928.932435 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 0.1256, "high": 0.1256, "low": 0.1247, "close": 0.1247, "volume": 73502.07, "close_time": 1776725999999, "quote_volume": 9192.07628, "trades": 62, "taker_buy_base": 23234.75, "taker_buy_quote": 2901.881193 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 0.1246, "high": 0.1246, "low": 0.1239, "close": 0.1241, "volume": 35005.65, "close_time": 1776729599999, "quote_volume": 4345.000029, "trades": 49, "taker_buy_base": 18676.03, "taker_buy_quote": 2319.59627 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.1241, "high": 0.1245, "low": 0.1239, "close": 0.1241, "volume": 42415.16, "close_time": 1776733199999, "quote_volume": 5262.039725, "trades": 57, "taker_buy_base": 18760.86, "taker_buy_quote": 2326.9737 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 0.1241, "high": 0.1244, "low": 0.1236, "close": 0.1236, "volume": 97814.23, "close_time": 1776736799999, "quote_volume": 12128.857849, "trades": 129, "taker_buy_base": 45419.75, "taker_buy_quote": 5634.227143 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 0.1236, "high": 0.1236, "low": 0.1229, "close": 0.1229, "volume": 99943.17, "close_time": 1776740399999, "quote_volume": 12319.961039, "trades": 142, "taker_buy_base": 40977.23, "taker_buy_quote": 5052.072911 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 0.1228, "high": 0.1233, "low": 0.1224, "close": 0.1229, "volume": 75746.77, "close_time": 1776743999999, "quote_volume": 9309.118379, "trades": 110, "taker_buy_base": 38042.08, "taker_buy_quote": 4677.316549 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.1229, "high": 0.1233, "low": 0.1226, "close": 0.1233, "volume": 84931.03, "close_time": 1776747599999, "quote_volume": 10436.03879, "trades": 107, "taker_buy_base": 44004.28, "taker_buy_quote": 5405.942365 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 0.1234, "high": 0.1243, "low": 0.1234, "close": 0.1241, "volume": 96907.43, "close_time": 1776751199999, "quote_volume": 11999.562811, "trades": 116, "taker_buy_base": 54049.0, "taker_buy_quote": 6692.988865 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 0.1241, "high": 0.1242, "low": 0.1232, "close": 0.1236, "volume": 108561.27, "close_time": 1776754799999, "quote_volume": 13427.723305, "trades": 140, "taker_buy_base": 45861.71, "taker_buy_quote": 5670.497882 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 0.1235, "high": 0.1241, "low": 0.1233, "close": 0.1234, "volume": 56456.32, "close_time": 1776758399999, "quote_volume": 6977.032138, "trades": 85, "taker_buy_base": 20030.76, "taker_buy_quote": 2475.810196 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.1232, "high": 0.1242, "low": 0.1232, "close": 0.1232, "volume": 84028.7, "close_time": 1776761999999, "quote_volume": 10379.67787, "trades": 121, "taker_buy_base": 47940.06, "taker_buy_quote": 5926.343422 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 0.1232, "high": 0.124, "low": 0.1228, "close": 0.1238, "volume": 54817.23, "close_time": 1776765599999, "quote_volume": 6760.086775, "trades": 97, "taker_buy_base": 20191.3, "taker_buy_quote": 2489.275446 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 0.1238, "high": 0.1247, "low": 0.1237, "close": 0.1245, "volume": 110252.91, "close_time": 1776769199999, "quote_volume": 13699.238435, "trades": 150, "taker_buy_base": 65227.19, "taker_buy_quote": 8111.476686 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 0.1245, "high": 0.1262, "low": 0.1235, "close": 0.1242, "volume": 591423.0, "close_time": 1776772799999, "quote_volume": 74011.113691, "trades": 596, "taker_buy_base": 252735.66, "taker_buy_quote": 31659.537629 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.124, "high": 0.1243, "low": 0.1223, "close": 0.123, "volume": 141470.04, "close_time": 1776776399999, "quote_volume": 17431.653433, "trades": 169, "taker_buy_base": 50070.2, "taker_buy_quote": 6193.352463 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 0.123, "high": 0.1231, "low": 0.1218, "close": 0.1229, "volume": 103573.8, "close_time": 1776779999999, "quote_volume": 12670.846398, "trades": 165, "taker_buy_base": 38048.36, "taker_buy_quote": 4651.559107 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 0.123, "high": 0.1239, "low": 0.1224, "close": 0.123, "volume": 196005.07, "close_time": 1776783599999, "quote_volume": 24157.236083, "trades": 259, "taker_buy_base": 123848.94, "taker_buy_quote": 15264.891649 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 0.1231, "high": 0.1243, "low": 0.123, "close": 0.1241, "volume": 117694.12, "close_time": 1776787199999, "quote_volume": 14564.608936, "trades": 156, "taker_buy_base": 51796.04, "taker_buy_quote": 6404.680454 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.1245, "high": 0.1246, "low": 0.1227, "close": 0.1227, "volume": 75650.67, "close_time": 1776790799999, "quote_volume": 9366.845946, "trades": 120, "taker_buy_base": 28063.68, "taker_buy_quote": 3474.692443 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 0.1229, "high": 0.1229, "low": 0.1208, "close": 0.1216, "volume": 101673.0, "close_time": 1776794399999, "quote_volume": 12368.644965, "trades": 150, "taker_buy_base": 44753.8, "taker_buy_quote": 5446.429482 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 0.1215, "high": 0.1217, "low": 0.121, "close": 0.1217, "volume": 129982.85, "close_time": 1776797999999, "quote_volume": 15777.014183, "trades": 174, "taker_buy_base": 52952.94, "taker_buy_quote": 6427.372973 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 0.1219, "high": 0.1226, "low": 0.1201, "close": 0.1204, "volume": 115823.79, "close_time": 1776801599999, "quote_volume": 14041.152728, "trades": 170, "taker_buy_base": 42811.04, "taker_buy_quote": 5192.348949 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.1207, "high": 0.1226, "low": 0.1205, "close": 0.1219, "volume": 214188.88, "close_time": 1776805199999, "quote_volume": 26021.364293, "trades": 197, "taker_buy_base": 140519.49, "taker_buy_quote": 17040.488193 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 0.1219, "high": 0.1221, "low": 0.1214, "close": 0.1221, "volume": 56842.81, "close_time": 1776808799999, "quote_volume": 6913.901987, "trades": 55, "taker_buy_base": 30933.09, "taker_buy_quote": 3762.321987 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 0.1219, "high": 0.1221, "low": 0.1212, "close": 0.1218, "volume": 164688.64, "close_time": 1776812399999, "quote_volume": 20035.481535, "trades": 206, "taker_buy_base": 94671.62, "taker_buy_quote": 11516.780807 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 0.122, "high": 0.1235, "low": 0.122, "close": 0.1232, "volume": 61706.7, "close_time": 1776815999999, "quote_volume": 7565.910895, "trades": 96, "taker_buy_base": 37574.24, "taker_buy_quote": 4605.619689 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.1233, "high": 0.1236, "low": 0.1229, "close": 0.1231, "volume": 54808.36, "close_time": 1776819599999, "quote_volume": 6757.193787, "trades": 76, "taker_buy_base": 31726.28, "taker_buy_quote": 3912.341111 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 0.1231, "high": 0.1234, "low": 0.1223, "close": 0.1227, "volume": 69998.88, "close_time": 1776823199999, "quote_volume": 8593.643341, "trades": 105, "taker_buy_base": 35361.55, "taker_buy_quote": 4345.426138 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 0.1225, "high": 0.1255, "low": 0.1225, "close": 0.1254, "volume": 99403.8, "close_time": 1776826799999, "quote_volume": 12392.95246, "trades": 168, "taker_buy_base": 47696.06, "taker_buy_quote": 5942.3004 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 0.1255, "high": 0.1258, "low": 0.1249, "close": 0.1255, "volume": 94242.39, "close_time": 1776830399999, "quote_volume": 11814.62995, "trades": 118, "taker_buy_base": 47696.57, "taker_buy_quote": 5983.38321 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.1256, "high": 0.127, "low": 0.1256, "close": 0.1269, "volume": 111833.54, "close_time": 1776833999999, "quote_volume": 14110.881328, "trades": 153, "taker_buy_base": 72969.41, "taker_buy_quote": 9211.355695 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 0.127, "high": 0.129, "low": 0.1265, "close": 0.1277, "volume": 337776.97, "close_time": 1776837599999, "quote_volume": 43202.118825, "trades": 422, "taker_buy_base": 194497.61, "taker_buy_quote": 24901.923768 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 0.1275, "high": 0.1277, "low": 0.1271, "close": 0.1276, "volume": 40497.62, "close_time": 1776841199999, "quote_volume": 5158.024922, "trades": 78, "taker_buy_base": 17518.31, "taker_buy_quote": 2231.560128 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 0.1277, "high": 0.1278, "low": 0.1267, "close": 0.1269, "volume": 61266.19, "close_time": 1776844799999, "quote_volume": 7788.353955, "trades": 105, "taker_buy_base": 32576.61, "taker_buy_quote": 4143.201564 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.127, "high": 0.1277, "low": 0.1269, "close": 0.1275, "volume": 168241.26, "close_time": 1776848399999, "quote_volume": 21420.848628, "trades": 113, "taker_buy_base": 48623.58, "taker_buy_quote": 6191.997887 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 0.1275, "high": 0.1282, "low": 0.1265, "close": 0.1268, "volume": 179521.47, "close_time": 1776851999999, "quote_volume": 22806.195277, "trades": 147, "taker_buy_base": 68021.52, "taker_buy_quote": 8656.22457 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 0.1269, "high": 0.1275, "low": 0.1264, "close": 0.1275, "volume": 89222.2, "close_time": 1776855599999, "quote_volume": 11321.08128, "trades": 118, "taker_buy_base": 52751.48, "taker_buy_quote": 6693.927554 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 0.1276, "high": 0.1278, "low": 0.1268, "close": 0.1274, "volume": 64969.91, "close_time": 1776859199999, "quote_volume": 8258.38234, "trades": 99, "taker_buy_base": 36950.83, "taker_buy_quote": 4699.444074 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.1275, "high": 0.1275, "low": 0.1261, "close": 0.1263, "volume": 76487.68, "close_time": 1776862799999, "quote_volume": 9694.548826, "trades": 119, "taker_buy_base": 35981.64, "taker_buy_quote": 4562.043115 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 0.1263, "high": 0.1268, "low": 0.1258, "close": 0.126, "volume": 200830.67, "close_time": 1776866399999, "quote_volume": 25381.81159, "trades": 173, "taker_buy_base": 115269.2, "taker_buy_quote": 14561.740733 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 0.1262, "high": 0.1269, "low": 0.1261, "close": 0.1267, "volume": 77638.38, "close_time": 1776869999999, "quote_volume": 9823.082255, "trades": 123, "taker_buy_base": 40635.21, "taker_buy_quote": 5143.255908 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 0.1266, "high": 0.1271, "low": 0.1263, "close": 0.1264, "volume": 95269.94, "close_time": 1776873599999, "quote_volume": 12074.943315, "trades": 136, "taker_buy_base": 69219.22, "taker_buy_quote": 8773.705315 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.1262, "high": 0.1268, "low": 0.126, "close": 0.1267, "volume": 117208.63, "close_time": 1776877199999, "quote_volume": 14815.227878, "trades": 160, "taker_buy_base": 60296.71, "taker_buy_quote": 7624.213864 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 0.1266, "high": 0.1276, "low": 0.1262, "close": 0.1275, "volume": 99697.5, "close_time": 1776880799999, "quote_volume": 12652.515602, "trades": 114, "taker_buy_base": 41716.78, "taker_buy_quote": 5292.276101 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 0.1275, "high": 0.1283, "low": 0.1271, "close": 0.1271, "volume": 144030.09, "close_time": 1776884399999, "quote_volume": 18382.661369, "trades": 186, "taker_buy_base": 80107.33, "taker_buy_quote": 10229.749977 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 0.1271, "high": 0.1272, "low": 0.1249, "close": 0.1258, "volume": 213834.23, "close_time": 1776887999999, "quote_volume": 26943.120794, "trades": 200, "taker_buy_base": 88799.65, "taker_buy_quote": 11200.650509 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.1258, "high": 0.1258, "low": 0.1249, "close": 0.1249, "volume": 43945.83, "close_time": 1776891599999, "quote_volume": 5510.221076, "trades": 76, "taker_buy_base": 26833.07, "taker_buy_quote": 3367.406748 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 0.1251, "high": 0.1254, "low": 0.1246, "close": 0.1251, "volume": 136432.02, "close_time": 1776895199999, "quote_volume": 17046.364068, "trades": 102, "taker_buy_base": 112771.06, "taker_buy_quote": 14089.106443 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 0.1249, "high": 0.1249, "low": 0.1228, "close": 0.123, "volume": 178148.18, "close_time": 1776898799999, "quote_volume": 22033.528392, "trades": 187, "taker_buy_base": 162647.31, "taker_buy_quote": 20122.42849 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 0.1228, "high": 0.1229, "low": 0.1211, "close": 0.1211, "volume": 93885.7, "close_time": 1776902399999, "quote_volume": 11464.140269, "trades": 151, "taker_buy_base": 61178.98, "taker_buy_quote": 7479.15052 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.1211, "high": 0.1214, "low": 0.1191, "close": 0.1208, "volume": 123357.2, "close_time": 1776905999999, "quote_volume": 14884.905076, "trades": 194, "taker_buy_base": 69870.32, "taker_buy_quote": 8441.507778 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 0.1205, "high": 0.1209, "low": 0.1198, "close": 0.1204, "volume": 26186.17, "close_time": 1776909599999, "quote_volume": 3151.942572, "trades": 57, "taker_buy_base": 10135.02, "taker_buy_quote": 1220.772262 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 0.1204, "high": 0.1204, "low": 0.1198, "close": 0.1198, "volume": 7012.08, "close_time": 1776913199999, "quote_volume": 841.339883, "trades": 21, "taker_buy_base": 2647.77, "taker_buy_quote": 317.704016 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 0.1185, "high": 0.119, "low": 0.1185, "close": 0.1186, "volume": 5283.43, "close_time": 1776916799999, "quote_volume": 627.507057, "trades": 21, "taker_buy_base": 1025.32, "taker_buy_quote": 121.73753 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.1183, "high": 0.1185, "low": 0.118, "close": 0.1185, "volume": 8344.59, "close_time": 1776920399999, "quote_volume": 987.846979, "trades": 27, "taker_buy_base": 6599.7, "taker_buy_quote": 781.173871 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 0.1188, "high": 0.1189, "low": 0.1184, "close": 0.1184, "volume": 64395.88, "close_time": 1776923999999, "quote_volume": 7636.972133, "trades": 34, "taker_buy_base": 12227.46, "taker_buy_quote": 1452.207317 } ] }, "4h": { "count": 2191, "start_date": "2025-04-23T04:00:00", "end_date": "2026-04-23T04:00:00", "klines": [ { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.762, "high": 0.769, "low": 0.748, "close": 0.757, "volume": 301782.96, "close_time": 1745395199999, "quote_volume": 228695.09369, "trades": 1145, "taker_buy_base": 152407.38, "taker_buy_quote": 115498.87011 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.756, "high": 0.764, "low": 0.75, "close": 0.757, "volume": 252651.83, "close_time": 1745409599999, "quote_volume": 191326.76083, "trades": 982, "taker_buy_base": 101892.92, "taker_buy_quote": 77221.47544 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.757, "high": 0.771, "low": 0.745, "close": 0.763, "volume": 755018.51, "close_time": 1745423999999, "quote_volume": 574064.8285, "trades": 2795, "taker_buy_base": 354715.18, "taker_buy_quote": 269973.27787 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.762, "high": 0.789, "low": 0.753, "close": 0.76, "volume": 501481.78, "close_time": 1745438399999, "quote_volume": 385461.05804, "trades": 2837, "taker_buy_base": 250497.8, "taker_buy_quote": 192816.44085 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.761, "high": 0.776, "low": 0.761, "close": 0.772, "volume": 112874.23, "close_time": 1745452799999, "quote_volume": 86571.11659, "trades": 657, "taker_buy_base": 57076.84, "taker_buy_quote": 43790.03906 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.773, "high": 0.777, "low": 0.752, "close": 0.752, "volume": 225273.66, "close_time": 1745467199999, "quote_volume": 172408.97115, "trades": 1140, "taker_buy_base": 112732.63, "taker_buy_quote": 86220.32958 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.753, "high": 0.766, "low": 0.747, "close": 0.751, "volume": 282143.57, "close_time": 1745481599999, "quote_volume": 212818.92308, "trades": 1192, "taker_buy_base": 144314.17, "taker_buy_quote": 108821.33227 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.751, "high": 0.757, "low": 0.741, "close": 0.756, "volume": 274865.49, "close_time": 1745495999999, "quote_volume": 205997.23147, "trades": 1639, "taker_buy_base": 134506.67, "taker_buy_quote": 100911.72538 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.756, "high": 0.795, "low": 0.749, "close": 0.785, "volume": 638839.04, "close_time": 1745510399999, "quote_volume": 498379.13739, "trades": 2840, "taker_buy_base": 338859.93, "taker_buy_quote": 264574.55392 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.786, "high": 0.796, "low": 0.773, "close": 0.788, "volume": 695491.6, "close_time": 1745524799999, "quote_volume": 547156.89635, "trades": 2396, "taker_buy_base": 310609.11, "taker_buy_quote": 244628.08565 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.788, "high": 0.797, "low": 0.785, "close": 0.792, "volume": 279942.61, "close_time": 1745539199999, "quote_volume": 221468.70507, "trades": 1410, "taker_buy_base": 114909.63, "taker_buy_quote": 90974.29128 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.793, "high": 0.802, "low": 0.776, "close": 0.783, "volume": 351606.95, "close_time": 1745553599999, "quote_volume": 276795.84517, "trades": 1728, "taker_buy_base": 217942.13, "taker_buy_quote": 171577.1712 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.783, "high": 0.813, "low": 0.78, "close": 0.809, "volume": 358884.61, "close_time": 1745567999999, "quote_volume": 286630.7112, "trades": 1997, "taker_buy_base": 198167.6, "taker_buy_quote": 158383.36173 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.809, "high": 0.814, "low": 0.801, "close": 0.807, "volume": 584337.62, "close_time": 1745582399999, "quote_volume": 472069.07559, "trades": 2223, "taker_buy_base": 292604.36, "taker_buy_quote": 236416.77274 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.808, "high": 0.821, "low": 0.787, "close": 0.807, "volume": 995551.88, "close_time": 1745596799999, "quote_volume": 801269.70782, "trades": 2991, "taker_buy_base": 496952.2, "taker_buy_quote": 400198.1236 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.807, "high": 0.812, "low": 0.799, "close": 0.807, "volume": 356803.4, "close_time": 1745611199999, "quote_volume": 287389.81179, "trades": 1537, "taker_buy_base": 168695.37, "taker_buy_quote": 135859.51322 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.808, "high": 0.821, "low": 0.806, "close": 0.808, "volume": 242457.42, "close_time": 1745625599999, "quote_volume": 197364.62539, "trades": 1056, "taker_buy_base": 106740.66, "taker_buy_quote": 86855.79856 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.808, "high": 0.842, "low": 0.808, "close": 0.831, "volume": 313442.07, "close_time": 1745639999999, "quote_volume": 260044.44577, "trades": 1750, "taker_buy_base": 155733.4, "taker_buy_quote": 129335.5386 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.831, "high": 0.842, "low": 0.821, "close": 0.832, "volume": 441649.66, "close_time": 1745654399999, "quote_volume": 366761.1015, "trades": 1615, "taker_buy_base": 215307.99, "taker_buy_quote": 178974.09268 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.834, "high": 0.848, "low": 0.819, "close": 0.822, "volume": 596238.66, "close_time": 1745668799999, "quote_volume": 495316.68115, "trades": 1897, "taker_buy_base": 279180.08, "taker_buy_quote": 231855.05735 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.821, "high": 0.838, "low": 0.814, "close": 0.836, "volume": 427576.68, "close_time": 1745683199999, "quote_volume": 353639.97952, "trades": 1977, "taker_buy_base": 237748.3, "taker_buy_quote": 196839.20996 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.836, "high": 0.843, "low": 0.828, "close": 0.84, "volume": 338351.79, "close_time": 1745697599999, "quote_volume": 282924.73843, "trades": 1646, "taker_buy_base": 149057.45, "taker_buy_quote": 124707.56049 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.841, "high": 0.848, "low": 0.834, "close": 0.843, "volume": 250143.9, "close_time": 1745711999999, "quote_volume": 210371.2462, "trades": 1234, "taker_buy_base": 103694.09, "taker_buy_quote": 87188.44257 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.843, "high": 0.855, "low": 0.821, "close": 0.826, "volume": 479599.63, "close_time": 1745726399999, "quote_volume": 401662.64496, "trades": 2142, "taker_buy_base": 238397.88, "taker_buy_quote": 199749.90811 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.826, "high": 0.827, "low": 0.81, "close": 0.817, "volume": 258650.6, "close_time": 1745740799999, "quote_volume": 210837.28776, "trades": 1353, "taker_buy_base": 144837.5, "taker_buy_quote": 118059.93768 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.817, "high": 0.823, "low": 0.805, "close": 0.805, "volume": 385141.87, "close_time": 1745755199999, "quote_volume": 313239.55605, "trades": 1504, "taker_buy_base": 192663.34, "taker_buy_quote": 156857.73308 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.806, "high": 0.806, "low": 0.782, "close": 0.784, "volume": 838597.38, "close_time": 1745769599999, "quote_volume": 665465.11726, "trades": 3459, "taker_buy_base": 402714.55, "taker_buy_quote": 319660.85676 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.784, "high": 0.79, "low": 0.777, "close": 0.789, "volume": 302143.73, "close_time": 1745783999999, "quote_volume": 236676.15436, "trades": 1221, "taker_buy_base": 150984.03, "taker_buy_quote": 118284.61708 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.79, "high": 0.79, "low": 0.774, "close": 0.774, "volume": 284719.22, "close_time": 1745798399999, "quote_volume": 222479.11176, "trades": 1534, "taker_buy_base": 137424.25, "taker_buy_quote": 107409.3323 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.774, "high": 0.781, "low": 0.755, "close": 0.778, "volume": 584510.53, "close_time": 1745812799999, "quote_volume": 448650.63178, "trades": 2550, "taker_buy_base": 268936.91, "taker_buy_quote": 206779.22895 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.778, "high": 0.801, "low": 0.778, "close": 0.796, "volume": 303404.6, "close_time": 1745827199999, "quote_volume": 239529.34736, "trades": 1890, "taker_buy_base": 149601.05, "taker_buy_quote": 118202.09928 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.796, "high": 0.804, "low": 0.78, "close": 0.792, "volume": 564821.95, "close_time": 1745841599999, "quote_volume": 448136.47668, "trades": 4071, "taker_buy_base": 263491.54, "taker_buy_quote": 209067.23771 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.792, "high": 0.792, "low": 0.762, "close": 0.768, "volume": 389047.01, "close_time": 1745855999999, "quote_volume": 303205.37921, "trades": 1877, "taker_buy_base": 173358.26, "taker_buy_quote": 135179.46789 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.768, "high": 0.792, "low": 0.759, "close": 0.791, "volume": 529567.97, "close_time": 1745870399999, "quote_volume": 413650.35806, "trades": 1768, "taker_buy_base": 223780.95, "taker_buy_quote": 174481.24753 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.792, "high": 0.792, "low": 0.782, "close": 0.783, "volume": 242480.2, "close_time": 1745884799999, "quote_volume": 190822.37137, "trades": 1221, "taker_buy_base": 99642.06, "taker_buy_quote": 78385.43374 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.784, "high": 0.788, "low": 0.775, "close": 0.786, "volume": 195322.56, "close_time": 1745899199999, "quote_volume": 152801.93175, "trades": 1122, "taker_buy_base": 102840.14, "taker_buy_quote": 80437.3227 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.786, "high": 0.796, "low": 0.775, "close": 0.793, "volume": 194262.91, "close_time": 1745913599999, "quote_volume": 152717.30361, "trades": 1007, "taker_buy_base": 90220.01, "taker_buy_quote": 71163.64554 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.794, "high": 0.798, "low": 0.781, "close": 0.785, "volume": 304547.39, "close_time": 1745927999999, "quote_volume": 240185.89288, "trades": 1255, "taker_buy_base": 160676.99, "taker_buy_quote": 126691.40949 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.785, "high": 0.796, "low": 0.774, "close": 0.782, "volume": 262385.49, "close_time": 1745942399999, "quote_volume": 205744.53391, "trades": 1150, "taker_buy_base": 122146.3, "taker_buy_quote": 95797.64111 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.782, "high": 0.79, "low": 0.775, "close": 0.775, "volume": 166510.77, "close_time": 1745956799999, "quote_volume": 130296.77956, "trades": 730, "taker_buy_base": 77483.9, "taker_buy_quote": 60615.44273 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.775, "high": 0.776, "low": 0.751, "close": 0.758, "volume": 326302.44, "close_time": 1745971199999, "quote_volume": 248412.70092, "trades": 1112, "taker_buy_base": 191232.82, "taker_buy_quote": 145476.61738 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.758, "high": 0.763, "low": 0.744, "close": 0.753, "volume": 218762.14, "close_time": 1745985599999, "quote_volume": 164502.85355, "trades": 811, "taker_buy_base": 93189.75, "taker_buy_quote": 70100.2982 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.755, "high": 0.755, "low": 0.748, "close": 0.751, "volume": 144649.7, "close_time": 1745999999999, "quote_volume": 108515.66438, "trades": 501, "taker_buy_base": 80319.75, "taker_buy_quote": 60257.5176 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.751, "high": 0.763, "low": 0.748, "close": 0.762, "volume": 167874.18, "close_time": 1746014399999, "quote_volume": 126657.85075, "trades": 619, "taker_buy_base": 92209.95, "taker_buy_quote": 69560.49436 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.762, "high": 0.762, "low": 0.726, "close": 0.734, "volume": 390759.13, "close_time": 1746028799999, "quote_volume": 288017.13834, "trades": 1479, "taker_buy_base": 179513.23, "taker_buy_quote": 132384.3082 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.733, "high": 0.743, "low": 0.723, "close": 0.729, "volume": 293366.67, "close_time": 1746043199999, "quote_volume": 214919.3898, "trades": 1122, "taker_buy_base": 141166.52, "taker_buy_quote": 103568.28564 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.73, "high": 0.74, "low": 0.727, "close": 0.729, "volume": 295677.78, "close_time": 1746057599999, "quote_volume": 217051.30979, "trades": 1026, "taker_buy_base": 159500.82, "taker_buy_quote": 117119.7552 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.729, "high": 0.743, "low": 0.728, "close": 0.731, "volume": 166910.53, "close_time": 1746071999999, "quote_volume": 122788.87563, "trades": 884, "taker_buy_base": 85187.72, "taker_buy_quote": 62651.46342 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.731, "high": 0.733, "low": 0.725, "close": 0.729, "volume": 217926.78, "close_time": 1746086399999, "quote_volume": 158642.96531, "trades": 847, "taker_buy_base": 101864.79, "taker_buy_quote": 74169.44591 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.728, "high": 0.743, "low": 0.726, "close": 0.737, "volume": 361054.27, "close_time": 1746100799999, "quote_volume": 265611.4442, "trades": 1515, "taker_buy_base": 160372.47, "taker_buy_quote": 118034.25037 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.737, "high": 0.748, "low": 0.726, "close": 0.735, "volume": 421222.59, "close_time": 1746115199999, "quote_volume": 310587.1321, "trades": 1858, "taker_buy_base": 204096.26, "taker_buy_quote": 150563.1403 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.736, "high": 0.743, "low": 0.73, "close": 0.735, "volume": 205853.14, "close_time": 1746129599999, "quote_volume": 151387.49392, "trades": 1120, "taker_buy_base": 108324.63, "taker_buy_quote": 79656.34238 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.735, "high": 0.741, "low": 0.726, "close": 0.73, "volume": 226291.32, "close_time": 1746143999999, "quote_volume": 166540.5302, "trades": 1314, "taker_buy_base": 109408.83, "taker_buy_quote": 80569.07969 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.73, "high": 0.745, "low": 0.727, "close": 0.738, "volume": 190074.8, "close_time": 1746158399999, "quote_volume": 140170.93194, "trades": 946, "taker_buy_base": 97255.77, "taker_buy_quote": 71770.43556 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.738, "high": 0.741, "low": 0.726, "close": 0.734, "volume": 311922.23, "close_time": 1746172799999, "quote_volume": 229257.6195, "trades": 1311, "taker_buy_base": 121084.6, "taker_buy_quote": 89036.81047 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.733, "high": 0.747, "low": 0.714, "close": 0.715, "volume": 433729.29, "close_time": 1746187199999, "quote_volume": 317750.93827, "trades": 1907, "taker_buy_base": 226290.56, "taker_buy_quote": 166187.94469 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.715, "high": 0.727, "low": 0.707, "close": 0.715, "volume": 436352.58, "close_time": 1746201599999, "quote_volume": 312900.36567, "trades": 1973, "taker_buy_base": 197165.64, "taker_buy_quote": 141536.83288 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.715, "high": 0.724, "low": 0.7, "close": 0.703, "volume": 326545.16, "close_time": 1746215999999, "quote_volume": 232884.19381, "trades": 1374, "taker_buy_base": 120094.38, "taker_buy_quote": 85812.25831 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.702, "high": 0.714, "low": 0.7, "close": 0.713, "volume": 152091.13, "close_time": 1746230399999, "quote_volume": 107768.48353, "trades": 658, "taker_buy_base": 86158.75, "taker_buy_quote": 61106.91519 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.713, "high": 0.717, "low": 0.707, "close": 0.716, "volume": 156300.27, "close_time": 1746244799999, "quote_volume": 111395.43465, "trades": 740, "taker_buy_base": 61566.41, "taker_buy_quote": 43857.49209 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.715, "high": 0.716, "low": 0.702, "close": 0.704, "volume": 93404.2, "close_time": 1746259199999, "quote_volume": 66108.49587, "trades": 343, "taker_buy_base": 45116.5, "taker_buy_quote": 31966.93977 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.703, "high": 0.704, "low": 0.676, "close": 0.676, "volume": 276157.72, "close_time": 1746273599999, "quote_volume": 191164.71586, "trades": 1147, "taker_buy_base": 141541.68, "taker_buy_quote": 98121.41791 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.676, "high": 0.692, "low": 0.675, "close": 0.688, "volume": 178377.63, "close_time": 1746287999999, "quote_volume": 122363.56999, "trades": 757, "taker_buy_base": 77616.17, "taker_buy_quote": 53261.26415 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.687, "high": 0.689, "low": 0.661, "close": 0.684, "volume": 347073.68, "close_time": 1746302399999, "quote_volume": 233957.41862, "trades": 1364, "taker_buy_base": 154631.91, "taker_buy_quote": 104326.6711 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.684, "high": 0.688, "low": 0.679, "close": 0.679, "volume": 122066.16, "close_time": 1746316799999, "quote_volume": 83128.03165, "trades": 441, "taker_buy_base": 56214.32, "taker_buy_quote": 38302.06917 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.679, "high": 0.688, "low": 0.673, "close": 0.679, "volume": 122965.26, "close_time": 1746331199999, "quote_volume": 83660.77323, "trades": 522, "taker_buy_base": 48753.01, "taker_buy_quote": 33161.84156 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.679, "high": 0.687, "low": 0.677, "close": 0.682, "volume": 274641.79, "close_time": 1746345599999, "quote_volume": 187005.09014, "trades": 586, "taker_buy_base": 124457.22, "taker_buy_quote": 84703.5882 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.682, "high": 0.685, "low": 0.673, "close": 0.683, "volume": 235184.73, "close_time": 1746359999999, "quote_volume": 159624.77837, "trades": 722, "taker_buy_base": 107553.07, "taker_buy_quote": 72968.87866 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.683, "high": 0.686, "low": 0.676, "close": 0.679, "volume": 233160.13, "close_time": 1746374399999, "quote_volume": 159090.09367, "trades": 638, "taker_buy_base": 108863.81, "taker_buy_quote": 74304.98832 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.679, "high": 0.679, "low": 0.655, "close": 0.661, "volume": 344820.16, "close_time": 1746388799999, "quote_volume": 229166.53729, "trades": 1085, "taker_buy_base": 165405.62, "taker_buy_quote": 109882.36002 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.662, "high": 0.67, "low": 0.655, "close": 0.664, "volume": 229369.54, "close_time": 1746403199999, "quote_volume": 151896.50508, "trades": 782, "taker_buy_base": 116649.98, "taker_buy_quote": 77239.1097 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.665, "high": 0.681, "low": 0.661, "close": 0.674, "volume": 278246.8, "close_time": 1746417599999, "quote_volume": 186987.21893, "trades": 975, "taker_buy_base": 130020.01, "taker_buy_quote": 87263.21372 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.675, "high": 0.681, "low": 0.673, "close": 0.678, "volume": 147986.79, "close_time": 1746431999999, "quote_volume": 100144.09706, "trades": 512, "taker_buy_base": 73104.85, "taker_buy_quote": 49479.08511 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.678, "high": 0.68, "low": 0.657, "close": 0.659, "volume": 196615.78, "close_time": 1746446399999, "quote_volume": 131371.01735, "trades": 620, "taker_buy_base": 86745.12, "taker_buy_quote": 58053.68357 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.658, "high": 0.668, "low": 0.647, "close": 0.65, "volume": 289259.88, "close_time": 1746460799999, "quote_volume": 190768.54715, "trades": 985, "taker_buy_base": 149975.63, "taker_buy_quote": 98931.41929 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.65, "high": 0.657, "low": 0.639, "close": 0.646, "volume": 438926.92, "close_time": 1746475199999, "quote_volume": 284545.32155, "trades": 1225, "taker_buy_base": 235685.85, "taker_buy_quote": 152733.40138 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.646, "high": 0.653, "low": 0.638, "close": 0.642, "volume": 264611.41, "close_time": 1746489599999, "quote_volume": 171130.92841, "trades": 939, "taker_buy_base": 124792.04, "taker_buy_quote": 80726.40635 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.642, "high": 0.643, "low": 0.628, "close": 0.638, "volume": 281178.21, "close_time": 1746503999999, "quote_volume": 178596.03359, "trades": 966, "taker_buy_base": 112114.3, "taker_buy_quote": 71225.5941 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.638, "high": 0.64, "low": 0.63, "close": 0.634, "volume": 231370.82, "close_time": 1746518399999, "quote_volume": 146985.26818, "trades": 823, "taker_buy_base": 134670.89, "taker_buy_quote": 85529.39094 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.634, "high": 0.635, "low": 0.609, "close": 0.614, "volume": 438734.91, "close_time": 1746532799999, "quote_volume": 272239.50749, "trades": 1474, "taker_buy_base": 216157.24, "taker_buy_quote": 134221.33896 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.614, "high": 0.625, "low": 0.608, "close": 0.611, "volume": 391634.73, "close_time": 1746547199999, "quote_volume": 240894.53809, "trades": 1416, "taker_buy_base": 193281.39, "taker_buy_quote": 118882.1604 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.611, "high": 0.619, "low": 0.604, "close": 0.608, "volume": 441839.06, "close_time": 1746561599999, "quote_volume": 269833.53563, "trades": 1574, "taker_buy_base": 254631.22, "taker_buy_quote": 155509.77031 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.608, "high": 0.615, "low": 0.584, "close": 0.61, "volume": 761997.0, "close_time": 1746575999999, "quote_volume": 460152.28303, "trades": 2265, "taker_buy_base": 390658.19, "taker_buy_quote": 236174.20505 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.611, "high": 0.632, "low": 0.603, "close": 0.611, "volume": 793155.36, "close_time": 1746590399999, "quote_volume": 489029.19728, "trades": 2490, "taker_buy_base": 378652.77, "taker_buy_quote": 233611.69839 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.611, "high": 0.614, "low": 0.598, "close": 0.605, "volume": 617568.5, "close_time": 1746604799999, "quote_volume": 375513.61034, "trades": 1594, "taker_buy_base": 337883.33, "taker_buy_quote": 205445.71154 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.605, "high": 0.608, "low": 0.594, "close": 0.601, "volume": 388388.08, "close_time": 1746619199999, "quote_volume": 233378.65581, "trades": 1118, "taker_buy_base": 185136.04, "taker_buy_quote": 111219.04052 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.601, "high": 0.603, "low": 0.583, "close": 0.586, "volume": 701024.11, "close_time": 1746633599999, "quote_volume": 416958.31663, "trades": 1841, "taker_buy_base": 360744.02, "taker_buy_quote": 214676.36803 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.586, "high": 0.599, "low": 0.573, "close": 0.591, "volume": 943232.54, "close_time": 1746647999999, "quote_volume": 554639.45063, "trades": 2396, "taker_buy_base": 435444.48, "taker_buy_quote": 255943.58267 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.59, "high": 0.603, "low": 0.584, "close": 0.596, "volume": 465810.02, "close_time": 1746662399999, "quote_volume": 276257.60697, "trades": 1227, "taker_buy_base": 242843.43, "taker_buy_quote": 143896.81751 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.597, "high": 0.624, "low": 0.595, "close": 0.622, "volume": 549984.91, "close_time": 1746676799999, "quote_volume": 334294.32689, "trades": 1441, "taker_buy_base": 290421.96, "taker_buy_quote": 176363.68317 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.622, "high": 0.632, "low": 0.614, "close": 0.632, "volume": 645830.69, "close_time": 1746691199999, "quote_volume": 401637.55438, "trades": 1647, "taker_buy_base": 326523.16, "taker_buy_quote": 203282.2832 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.632, "high": 0.636, "low": 0.624, "close": 0.629, "volume": 551295.28, "close_time": 1746705599999, "quote_volume": 347308.52846, "trades": 1488, "taker_buy_base": 246653.7, "taker_buy_quote": 155415.61857 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.629, "high": 0.664, "low": 0.627, "close": 0.656, "volume": 893683.58, "close_time": 1746719999999, "quote_volume": 575766.15917, "trades": 2641, "taker_buy_base": 469857.4, "taker_buy_quote": 303188.81905 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.656, "high": 0.675, "low": 0.653, "close": 0.672, "volume": 883419.96, "close_time": 1746734399999, "quote_volume": 585082.15984, "trades": 2508, "taker_buy_base": 400146.47, "taker_buy_quote": 265253.72342 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.673, "high": 0.698, "low": 0.669, "close": 0.692, "volume": 785215.77, "close_time": 1746748799999, "quote_volume": 538114.75593, "trades": 2440, "taker_buy_base": 466228.74, "taker_buy_quote": 319506.90132 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.693, "high": 0.726, "low": 0.689, "close": 0.707, "volume": 699347.97, "close_time": 1746763199999, "quote_volume": 493767.27058, "trades": 2786, "taker_buy_base": 411168.7, "taker_buy_quote": 290461.27366 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.706, "high": 0.75, "low": 0.704, "close": 0.74, "volume": 659252.2, "close_time": 1746777599999, "quote_volume": 480501.5909, "trades": 2891, "taker_buy_base": 351163.74, "taker_buy_quote": 255857.10379 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.739, "high": 0.77, "low": 0.718, "close": 0.746, "volume": 1879373.31, "close_time": 1746791999999, "quote_volume": 1389192.34921, "trades": 7097, "taker_buy_base": 1004746.05, "taker_buy_quote": 742413.41101 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.746, "high": 0.76, "low": 0.724, "close": 0.744, "volume": 1223076.28, "close_time": 1746806399999, "quote_volume": 908032.87866, "trades": 4764, "taker_buy_base": 583036.22, "taker_buy_quote": 432921.68653 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.745, "high": 0.76, "low": 0.736, "close": 0.754, "volume": 425378.61, "close_time": 1746820799999, "quote_volume": 318588.0354, "trades": 1813, "taker_buy_base": 230966.92, "taker_buy_quote": 173198.9399 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.754, "high": 0.765, "low": 0.747, "close": 0.762, "volume": 274306.84, "close_time": 1746835199999, "quote_volume": 207285.09169, "trades": 1110, "taker_buy_base": 121569.6, "taker_buy_quote": 91886.76248 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.761, "high": 0.784, "low": 0.752, "close": 0.763, "volume": 280079.72, "close_time": 1746849599999, "quote_volume": 214098.22315, "trades": 2304, "taker_buy_base": 147630.29, "taker_buy_quote": 112911.31108 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.762, "high": 0.788, "low": 0.751, "close": 0.783, "volume": 398943.83, "close_time": 1746863999999, "quote_volume": 305677.88962, "trades": 3214, "taker_buy_base": 229754.63, "taker_buy_quote": 175888.90854 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.783, "high": 0.79, "low": 0.762, "close": 0.766, "volume": 936830.92, "close_time": 1746878399999, "quote_volume": 725181.5793, "trades": 4980, "taker_buy_base": 471774.36, "taker_buy_quote": 365297.23953 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.768, "high": 0.802, "low": 0.766, "close": 0.793, "volume": 825526.62, "close_time": 1746892799999, "quote_volume": 648943.57166, "trades": 4189, "taker_buy_base": 478740.22, "taker_buy_quote": 376546.46599 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.793, "high": 0.824, "low": 0.785, "close": 0.818, "volume": 837728.69, "close_time": 1746907199999, "quote_volume": 673618.41574, "trades": 5183, "taker_buy_base": 437823.78, "taker_buy_quote": 352093.40936 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.818, "high": 0.934, "low": 0.809, "close": 0.91, "volume": 1963033.93, "close_time": 1746921599999, "quote_volume": 1718363.79152, "trades": 11474, "taker_buy_base": 964469.45, "taker_buy_quote": 845141.39891 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.91, "high": 0.955, "low": 0.876, "close": 0.916, "volume": 1867740.17, "close_time": 1746935999999, "quote_volume": 1714892.31568, "trades": 12646, "taker_buy_base": 963091.88, "taker_buy_quote": 885685.02381 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.915, "high": 0.934, "low": 0.858, "close": 0.867, "volume": 1325431.95, "close_time": 1746950399999, "quote_volume": 1183010.73878, "trades": 8384, "taker_buy_base": 592323.55, "taker_buy_quote": 530205.92771 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.866, "high": 0.884, "low": 0.86, "close": 0.882, "volume": 851987.21, "close_time": 1746964799999, "quote_volume": 743728.04018, "trades": 5180, "taker_buy_base": 486948.47, "taker_buy_quote": 425159.06065 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.881, "high": 0.889, "low": 0.841, "close": 0.849, "volume": 699886.38, "close_time": 1746979199999, "quote_volume": 604460.83129, "trades": 5127, "taker_buy_base": 379863.95, "taker_buy_quote": 328184.77754 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.848, "high": 0.884, "low": 0.837, "close": 0.869, "volume": 917169.84, "close_time": 1746993599999, "quote_volume": 796054.7151, "trades": 5827, "taker_buy_base": 467076.79, "taker_buy_quote": 405656.09505 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.869, "high": 0.875, "low": 0.858, "close": 0.863, "volume": 398689.5, "close_time": 1747007999999, "quote_volume": 345162.456, "trades": 2714, "taker_buy_base": 247270.52, "taker_buy_quote": 214045.25231 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.863, "high": 0.886, "low": 0.854, "close": 0.878, "volume": 396879.83, "close_time": 1747022399999, "quote_volume": 345977.60613, "trades": 4017, "taker_buy_base": 220777.95, "taker_buy_quote": 192561.96938 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.878, "high": 0.913, "low": 0.853, "close": 0.878, "volume": 1211995.34, "close_time": 1747036799999, "quote_volume": 1067076.21605, "trades": 8192, "taker_buy_base": 666799.06, "taker_buy_quote": 587031.14648 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.879, "high": 0.896, "low": 0.863, "close": 0.867, "volume": 1027850.02, "close_time": 1747051199999, "quote_volume": 903666.31296, "trades": 6545, "taker_buy_base": 474735.98, "taker_buy_quote": 417070.38192 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.866, "high": 0.892, "low": 0.839, "close": 0.848, "volume": 1602540.88, "close_time": 1747065599999, "quote_volume": 1386127.8735, "trades": 9215, "taker_buy_base": 768559.08, "taker_buy_quote": 665630.29005 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.848, "high": 0.869, "low": 0.807, "close": 0.828, "volume": 964940.61, "close_time": 1747079999999, "quote_volume": 805359.02531, "trades": 6936, "taker_buy_base": 492621.18, "taker_buy_quote": 411470.89502 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.826, "high": 0.832, "low": 0.816, "close": 0.823, "volume": 451744.46, "close_time": 1747094399999, "quote_volume": 372310.07305, "trades": 2458, "taker_buy_base": 222004.73, "taker_buy_quote": 182966.0346 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.824, "high": 0.824, "low": 0.771, "close": 0.775, "volume": 746094.94, "close_time": 1747108799999, "quote_volume": 592098.54571, "trades": 6123, "taker_buy_base": 333603.64, "taker_buy_quote": 264455.36392 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.773, "high": 0.805, "low": 0.772, "close": 0.798, "volume": 401057.77, "close_time": 1747123199999, "quote_volume": 317081.18004, "trades": 2370, "taker_buy_base": 228015.19, "taker_buy_quote": 180592.02154 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.798, "high": 0.814, "low": 0.794, "close": 0.806, "volume": 577415.2, "close_time": 1747137599999, "quote_volume": 463884.99511, "trades": 3086, "taker_buy_base": 301148.87, "taker_buy_quote": 242118.62166 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.806, "high": 0.826, "low": 0.796, "close": 0.826, "volume": 959062.41, "close_time": 1747151999999, "quote_volume": 777896.16427, "trades": 5996, "taker_buy_base": 465578.85, "taker_buy_quote": 377476.53326 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.826, "high": 0.899, "low": 0.822, "close": 0.888, "volume": 1186118.75, "close_time": 1747166399999, "quote_volume": 1020305.51486, "trades": 9396, "taker_buy_base": 645901.39, "taker_buy_quote": 555716.51831 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.887, "high": 0.912, "low": 0.877, "close": 0.903, "volume": 893355.67, "close_time": 1747180799999, "quote_volume": 799320.76778, "trades": 6440, "taker_buy_base": 399011.37, "taker_buy_quote": 357899.77235 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.902, "high": 0.919, "low": 0.866, "close": 0.874, "volume": 894012.67, "close_time": 1747195199999, "quote_volume": 798284.06341, "trades": 6834, "taker_buy_base": 402702.28, "taker_buy_quote": 360022.56323 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.874, "high": 0.886, "low": 0.861, "close": 0.862, "volume": 497905.32, "close_time": 1747209599999, "quote_volume": 434823.65197, "trades": 3637, "taker_buy_base": 280057.82, "taker_buy_quote": 244578.19747 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.862, "high": 0.865, "low": 0.835, "close": 0.852, "volume": 640631.91, "close_time": 1747223999999, "quote_volume": 543989.76058, "trades": 4975, "taker_buy_base": 278662.38, "taker_buy_quote": 236668.99865 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.853, "high": 0.862, "low": 0.823, "close": 0.832, "volume": 554956.26, "close_time": 1747238399999, "quote_volume": 464124.12652, "trades": 4306, "taker_buy_base": 279982.34, "taker_buy_quote": 234470.08047 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.832, "high": 0.84, "low": 0.814, "close": 0.829, "volume": 506152.12, "close_time": 1747252799999, "quote_volume": 418649.00995, "trades": 3453, "taker_buy_base": 217971.13, "taker_buy_quote": 180504.01455 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.829, "high": 0.833, "low": 0.809, "close": 0.818, "volume": 305026.27, "close_time": 1747267199999, "quote_volume": 250952.96603, "trades": 1859, "taker_buy_base": 156302.54, "taker_buy_quote": 128902.5384 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.819, "high": 0.845, "low": 0.807, "close": 0.809, "volume": 338894.07, "close_time": 1747281599999, "quote_volume": 279476.94686, "trades": 3433, "taker_buy_base": 141569.77, "taker_buy_quote": 116919.84027 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.81, "high": 0.814, "low": 0.764, "close": 0.765, "volume": 690077.2, "close_time": 1747295999999, "quote_volume": 546072.38556, "trades": 4596, "taker_buy_base": 405911.26, "taker_buy_quote": 321969.77333 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.766, "high": 0.791, "low": 0.761, "close": 0.782, "volume": 534612.2, "close_time": 1747310399999, "quote_volume": 415405.40029, "trades": 4124, "taker_buy_base": 319470.91, "taker_buy_quote": 248171.92528 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.782, "high": 0.8, "low": 0.757, "close": 0.8, "volume": 938539.23, "close_time": 1747324799999, "quote_volume": 731435.91648, "trades": 6918, "taker_buy_base": 433294.28, "taker_buy_quote": 337758.33181 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.799, "high": 0.811, "low": 0.757, "close": 0.761, "volume": 731489.72, "close_time": 1747339199999, "quote_volume": 575367.35464, "trades": 5745, "taker_buy_base": 304900.09, "taker_buy_quote": 240710.33698 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.762, "high": 0.768, "low": 0.728, "close": 0.748, "volume": 727701.9, "close_time": 1747353599999, "quote_volume": 545447.43819, "trades": 5162, "taker_buy_base": 310739.88, "taker_buy_quote": 233312.2766 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.75, "high": 0.77, "low": 0.746, "close": 0.768, "volume": 366155.19, "close_time": 1747367999999, "quote_volume": 278147.60611, "trades": 3809, "taker_buy_base": 174540.62, "taker_buy_quote": 132584.71141 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.768, "high": 0.773, "low": 0.753, "close": 0.762, "volume": 318544.38, "close_time": 1747382399999, "quote_volume": 243037.67651, "trades": 3893, "taker_buy_base": 150569.41, "taker_buy_quote": 114959.12696 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.763, "high": 0.769, "low": 0.745, "close": 0.757, "volume": 300540.9, "close_time": 1747396799999, "quote_volume": 227879.17293, "trades": 2830, "taker_buy_base": 152934.13, "taker_buy_quote": 115984.05608 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.758, "high": 0.761, "low": 0.734, "close": 0.75, "volume": 486753.69, "close_time": 1747411199999, "quote_volume": 364720.81406, "trades": 3750, "taker_buy_base": 260273.05, "taker_buy_quote": 195103.55747 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.75, "high": 0.755, "low": 0.729, "close": 0.735, "volume": 449393.58, "close_time": 1747425599999, "quote_volume": 331410.76575, "trades": 3291, "taker_buy_base": 204720.61, "taker_buy_quote": 150855.34877 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.735, "high": 0.736, "low": 0.7, "close": 0.709, "volume": 860226.04, "close_time": 1747439999999, "quote_volume": 616951.63132, "trades": 4362, "taker_buy_base": 366559.1, "taker_buy_quote": 263246.77855 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.709, "high": 0.713, "low": 0.686, "close": 0.706, "volume": 461412.9, "close_time": 1747454399999, "quote_volume": 322322.86628, "trades": 3748, "taker_buy_base": 220056.72, "taker_buy_quote": 154021.10271 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.705, "high": 0.713, "low": 0.691, "close": 0.696, "volume": 243388.11, "close_time": 1747468799999, "quote_volume": 171346.73546, "trades": 1481, "taker_buy_base": 119451.96, "taker_buy_quote": 84198.47503 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.696, "high": 0.708, "low": 0.687, "close": 0.705, "volume": 278489.94, "close_time": 1747483199999, "quote_volume": 194414.13593, "trades": 2162, "taker_buy_base": 117660.51, "taker_buy_quote": 82230.81562 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.705, "high": 0.713, "low": 0.691, "close": 0.705, "volume": 456410.8, "close_time": 1747497599999, "quote_volume": 321188.46508, "trades": 2449, "taker_buy_base": 235339.76, "taker_buy_quote": 165673.22976 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.705, "high": 0.707, "low": 0.69, "close": 0.692, "volume": 372287.5, "close_time": 1747511999999, "quote_volume": 259861.6725, "trades": 2696, "taker_buy_base": 183519.67, "taker_buy_quote": 128174.92537 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.693, "high": 0.708, "low": 0.687, "close": 0.697, "volume": 291890.73, "close_time": 1747526399999, "quote_volume": 203657.92803, "trades": 2121, "taker_buy_base": 160246.52, "taker_buy_quote": 111945.33275 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.697, "high": 0.705, "low": 0.694, "close": 0.699, "volume": 213394.5, "close_time": 1747540799999, "quote_volume": 149315.42822, "trades": 1559, "taker_buy_base": 113845.32, "taker_buy_quote": 79678.87893 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.7, "high": 0.719, "low": 0.7, "close": 0.717, "volume": 305908.53, "close_time": 1747555199999, "quote_volume": 217536.21719, "trades": 1946, "taker_buy_base": 141514.47, "taker_buy_quote": 100624.59137 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.716, "high": 0.731, "low": 0.708, "close": 0.709, "volume": 597864.06, "close_time": 1747569599999, "quote_volume": 430499.27279, "trades": 3430, "taker_buy_base": 278220.05, "taker_buy_quote": 200186.00102 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.709, "high": 0.753, "low": 0.703, "close": 0.746, "volume": 640017.44, "close_time": 1747583999999, "quote_volume": 465357.33528, "trades": 2936, "taker_buy_base": 357266.55, "taker_buy_quote": 259678.58842 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.747, "high": 0.75, "low": 0.682, "close": 0.685, "volume": 1010011.31, "close_time": 1747598399999, "quote_volume": 727719.97443, "trades": 4654, "taker_buy_base": 504265.23, "taker_buy_quote": 364357.04448 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.683, "high": 0.733, "low": 0.667, "close": 0.73, "volume": 813611.36, "close_time": 1747612799999, "quote_volume": 565473.40849, "trades": 5073, "taker_buy_base": 389717.84, "taker_buy_quote": 271135.61433 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.731, "high": 0.739, "low": 0.692, "close": 0.697, "volume": 445601.56, "close_time": 1747627199999, "quote_volume": 316034.02578, "trades": 2793, "taker_buy_base": 218270.06, "taker_buy_quote": 154933.69564 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.699, "high": 0.704, "low": 0.684, "close": 0.699, "volume": 420986.03, "close_time": 1747641599999, "quote_volume": 292479.95471, "trades": 2738, "taker_buy_base": 215277.41, "taker_buy_quote": 149712.55148 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.698, "high": 0.703, "low": 0.677, "close": 0.688, "volume": 363194.27, "close_time": 1747655999999, "quote_volume": 249851.62754, "trades": 2081, "taker_buy_base": 149438.0, "taker_buy_quote": 102971.65892 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.688, "high": 0.706, "low": 0.675, "close": 0.702, "volume": 528586.9, "close_time": 1747670399999, "quote_volume": 366087.68591, "trades": 2898, "taker_buy_base": 293044.36, "taker_buy_quote": 203390.78646 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.702, "high": 0.726, "low": 0.697, "close": 0.712, "volume": 732078.3, "close_time": 1747684799999, "quote_volume": 521639.46831, "trades": 3269, "taker_buy_base": 373321.85, "taker_buy_quote": 266239.64782 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.712, "high": 0.715, "low": 0.703, "close": 0.713, "volume": 305133.03, "close_time": 1747699199999, "quote_volume": 216285.63818, "trades": 1533, "taker_buy_base": 132255.87, "taker_buy_quote": 93744.15451 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.714, "high": 0.739, "low": 0.708, "close": 0.727, "volume": 478534.58, "close_time": 1747713599999, "quote_volume": 347270.96914, "trades": 2413, "taker_buy_base": 261192.04, "taker_buy_quote": 189571.08231 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.727, "high": 0.732, "low": 0.709, "close": 0.712, "volume": 380686.19, "close_time": 1747727999999, "quote_volume": 274439.43571, "trades": 1814, "taker_buy_base": 198777.09, "taker_buy_quote": 143415.08249 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.713, "high": 0.715, "low": 0.696, "close": 0.704, "volume": 540576.08, "close_time": 1747742399999, "quote_volume": 382204.56619, "trades": 2509, "taker_buy_base": 310334.03, "taker_buy_quote": 219529.39183 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.704, "high": 0.711, "low": 0.693, "close": 0.71, "volume": 401665.34, "close_time": 1747756799999, "quote_volume": 281147.60313, "trades": 2126, "taker_buy_base": 208744.36, "taker_buy_quote": 146074.85039 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.709, "high": 0.72, "low": 0.692, "close": 0.714, "volume": 482407.49, "close_time": 1747771199999, "quote_volume": 339550.69424, "trades": 3792, "taker_buy_base": 212817.33, "taker_buy_quote": 150190.73841 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.714, "high": 0.731, "low": 0.712, "close": 0.721, "volume": 695710.0, "close_time": 1747785599999, "quote_volume": 500414.07561, "trades": 4686, "taker_buy_base": 254672.19, "taker_buy_quote": 183567.46888 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.721, "high": 0.735, "low": 0.708, "close": 0.732, "volume": 355750.8, "close_time": 1747799999999, "quote_volume": 256958.78788, "trades": 5320, "taker_buy_base": 183825.12, "taker_buy_quote": 132875.00256 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.731, "high": 0.753, "low": 0.726, "close": 0.729, "volume": 572091.79, "close_time": 1747814399999, "quote_volume": 421926.60916, "trades": 7406, "taker_buy_base": 267200.49, "taker_buy_quote": 197306.68031 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.73, "high": 0.747, "low": 0.718, "close": 0.746, "volume": 309505.25, "close_time": 1747828799999, "quote_volume": 225943.2576, "trades": 4170, "taker_buy_base": 150269.13, "taker_buy_quote": 109829.29066 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.745, "high": 0.753, "low": 0.732, "close": 0.748, "volume": 824258.63, "close_time": 1747843199999, "quote_volume": 612161.0542, "trades": 7789, "taker_buy_base": 493933.34, "taker_buy_quote": 366899.50076 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.749, "high": 0.775, "low": 0.713, "close": 0.738, "volume": 1484608.56, "close_time": 1747857599999, "quote_volume": 1096215.9652, "trades": 17328, "taker_buy_base": 699479.78, "taker_buy_quote": 516967.34423 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.739, "high": 0.759, "low": 0.727, "close": 0.744, "volume": 373902.17, "close_time": 1747871999999, "quote_volume": 277331.42349, "trades": 5624, "taker_buy_base": 201413.27, "taker_buy_quote": 149363.14588 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.744, "high": 0.774, "low": 0.742, "close": 0.767, "volume": 1169670.28, "close_time": 1747886399999, "quote_volume": 889332.82559, "trades": 8607, "taker_buy_base": 882710.01, "taker_buy_quote": 671078.57255 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.766, "high": 0.777, "low": 0.76, "close": 0.776, "volume": 551251.37, "close_time": 1747900799999, "quote_volume": 423816.94444, "trades": 3966, "taker_buy_base": 266046.86, "taker_buy_quote": 204441.02323 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.776, "high": 0.796, "low": 0.774, "close": 0.781, "volume": 857990.32, "close_time": 1747915199999, "quote_volume": 672419.75402, "trades": 5282, "taker_buy_base": 431009.06, "taker_buy_quote": 337409.81539 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.781, "high": 0.812, "low": 0.773, "close": 0.803, "volume": 765691.25, "close_time": 1747929599999, "quote_volume": 608730.44225, "trades": 6819, "taker_buy_base": 297972.6, "taker_buy_quote": 236008.23905 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.803, "high": 0.812, "low": 0.793, "close": 0.795, "volume": 458010.8, "close_time": 1747943999999, "quote_volume": 367088.18918, "trades": 2982, "taker_buy_base": 227440.05, "taker_buy_quote": 182413.46772 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.796, "high": 0.83, "low": 0.794, "close": 0.811, "volume": 485128.17, "close_time": 1747958399999, "quote_volume": 392407.36833, "trades": 3855, "taker_buy_base": 258499.14, "taker_buy_quote": 209232.01418 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.811, "high": 0.844, "low": 0.806, "close": 0.839, "volume": 448606.42, "close_time": 1747972799999, "quote_volume": 371162.46968, "trades": 5429, "taker_buy_base": 233759.95, "taker_buy_quote": 193461.38031 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.839, "high": 0.84, "low": 0.798, "close": 0.802, "volume": 658617.6, "close_time": 1747987199999, "quote_volume": 536821.26657, "trades": 7166, "taker_buy_base": 240659.35, "taker_buy_quote": 196330.17171 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.803, "high": 0.824, "low": 0.77, "close": 0.777, "volume": 846869.28, "close_time": 1748001599999, "quote_volume": 675404.96139, "trades": 8124, "taker_buy_base": 361156.21, "taker_buy_quote": 288791.43882 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.778, "high": 0.799, "low": 0.751, "close": 0.785, "volume": 1350309.12, "close_time": 1748015999999, "quote_volume": 1044126.58799, "trades": 14143, "taker_buy_base": 769255.86, "taker_buy_quote": 595125.64949 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.785, "high": 0.798, "low": 0.778, "close": 0.78, "volume": 353852.58, "close_time": 1748030399999, "quote_volume": 278211.4548, "trades": 4423, "taker_buy_base": 185384.92, "taker_buy_quote": 145786.97811 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.78, "high": 0.781, "low": 0.738, "close": 0.744, "volume": 404858.22, "close_time": 1748044799999, "quote_volume": 308634.02579, "trades": 3474, "taker_buy_base": 237161.41, "taker_buy_quote": 181189.04252 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.744, "high": 0.761, "low": 0.738, "close": 0.758, "volume": 249782.45, "close_time": 1748059199999, "quote_volume": 187040.0398, "trades": 2070, "taker_buy_base": 118187.89, "taker_buy_quote": 88510.74574 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.757, "high": 0.781, "low": 0.756, "close": 0.769, "volume": 279941.99, "close_time": 1748073599999, "quote_volume": 215116.30986, "trades": 2250, "taker_buy_base": 140551.06, "taker_buy_quote": 107974.55205 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.769, "high": 0.775, "low": 0.758, "close": 0.764, "volume": 270075.37, "close_time": 1748087999999, "quote_volume": 206733.95234, "trades": 1931, "taker_buy_base": 127966.91, "taker_buy_quote": 97945.80828 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.763, "high": 0.771, "low": 0.759, "close": 0.769, "volume": 185990.15, "close_time": 1748102399999, "quote_volume": 142306.34781, "trades": 1172, "taker_buy_base": 101100.04, "taker_buy_quote": 77350.50753 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.768, "high": 0.768, "low": 0.751, "close": 0.754, "volume": 197321.97, "close_time": 1748116799999, "quote_volume": 149826.59376, "trades": 1308, "taker_buy_base": 104587.01, "taker_buy_quote": 79446.86416 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.754, "high": 0.754, "low": 0.737, "close": 0.744, "volume": 301881.55, "close_time": 1748131199999, "quote_volume": 225002.44048, "trades": 1610, "taker_buy_base": 142797.43, "taker_buy_quote": 106514.13848 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.744, "high": 0.752, "low": 0.718, "close": 0.729, "volume": 656533.95, "close_time": 1748145599999, "quote_volume": 480474.41841, "trades": 3160, "taker_buy_base": 341670.79, "taker_buy_quote": 249938.48041 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.728, "high": 0.733, "low": 0.723, "close": 0.726, "volume": 244542.7, "close_time": 1748159999999, "quote_volume": 178113.82767, "trades": 1230, "taker_buy_base": 125852.6, "taker_buy_quote": 91685.14331 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.725, "high": 0.727, "low": 0.714, "close": 0.724, "volume": 323522.4, "close_time": 1748174399999, "quote_volume": 233318.04841, "trades": 1498, "taker_buy_base": 147648.79, "taker_buy_quote": 106475.96542 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.723, "high": 0.732, "low": 0.707, "close": 0.721, "volume": 317248.25, "close_time": 1748188799999, "quote_volume": 229134.9954, "trades": 1709, "taker_buy_base": 158928.08, "taker_buy_quote": 114805.25602 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.719, "high": 0.731, "low": 0.714, "close": 0.727, "volume": 253288.0, "close_time": 1748203199999, "quote_volume": 182886.20032, "trades": 1708, "taker_buy_base": 117754.21, "taker_buy_quote": 85043.12276 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.728, "high": 0.746, "low": 0.718, "close": 0.746, "volume": 310379.23, "close_time": 1748217599999, "quote_volume": 227917.50937, "trades": 1975, "taker_buy_base": 155178.23, "taker_buy_quote": 113852.12081 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.747, "high": 0.768, "low": 0.741, "close": 0.766, "volume": 298871.16, "close_time": 1748231999999, "quote_volume": 225509.09145, "trades": 2166, "taker_buy_base": 162398.24, "taker_buy_quote": 122365.18823 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.766, "high": 0.783, "low": 0.764, "close": 0.779, "volume": 522590.99, "close_time": 1748246399999, "quote_volume": 402705.67454, "trades": 2188, "taker_buy_base": 268172.19, "taker_buy_quote": 206647.47064 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.78, "high": 0.78, "low": 0.76, "close": 0.766, "volume": 289463.22, "close_time": 1748260799999, "quote_volume": 222274.68554, "trades": 2328, "taker_buy_base": 138324.46, "taker_buy_quote": 106165.35384 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.767, "high": 0.771, "low": 0.752, "close": 0.766, "volume": 465676.19, "close_time": 1748275199999, "quote_volume": 355378.78974, "trades": 3967, "taker_buy_base": 227071.4, "taker_buy_quote": 173328.78696 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.766, "high": 0.77, "low": 0.749, "close": 0.757, "volume": 313692.42, "close_time": 1748289599999, "quote_volume": 237428.90063, "trades": 2005, "taker_buy_base": 154056.73, "taker_buy_quote": 116577.28106 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.755, "high": 0.773, "low": 0.752, "close": 0.76, "volume": 212376.32, "close_time": 1748303999999, "quote_volume": 161775.04791, "trades": 1507, "taker_buy_base": 103460.71, "taker_buy_quote": 78814.84 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.761, "high": 0.768, "low": 0.742, "close": 0.757, "volume": 567845.09, "close_time": 1748318399999, "quote_volume": 427553.76556, "trades": 2746, "taker_buy_base": 148407.04, "taker_buy_quote": 112015.46779 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.757, "high": 0.778, "low": 0.75, "close": 0.771, "volume": 309903.95, "close_time": 1748332799999, "quote_volume": 237545.70001, "trades": 2196, "taker_buy_base": 166123.33, "taker_buy_quote": 127255.50682 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.772, "high": 0.789, "low": 0.769, "close": 0.78, "volume": 510022.48, "close_time": 1748347199999, "quote_volume": 398223.37816, "trades": 2773, "taker_buy_base": 213619.85, "taker_buy_quote": 167006.99446 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.779, "high": 0.79, "low": 0.759, "close": 0.772, "volume": 481792.2, "close_time": 1748361599999, "quote_volume": 373921.58634, "trades": 2732, "taker_buy_base": 212360.29, "taker_buy_quote": 165156.46857 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.773, "high": 0.79, "low": 0.768, "close": 0.779, "volume": 343227.19, "close_time": 1748375999999, "quote_volume": 267658.34359, "trades": 2226, "taker_buy_base": 212881.77, "taker_buy_quote": 166076.19338 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.779, "high": 0.782, "low": 0.757, "close": 0.761, "volume": 329087.47, "close_time": 1748390399999, "quote_volume": 252086.92597, "trades": 1678, "taker_buy_base": 145628.18, "taker_buy_quote": 111595.29422 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.76, "high": 0.771, "low": 0.754, "close": 0.76, "volume": 374790.4, "close_time": 1748404799999, "quote_volume": 285382.14111, "trades": 2176, "taker_buy_base": 177902.75, "taker_buy_quote": 135491.50588 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.759, "high": 0.762, "low": 0.749, "close": 0.755, "volume": 318302.92, "close_time": 1748419199999, "quote_volume": 240682.88193, "trades": 1933, "taker_buy_base": 149032.99, "taker_buy_quote": 112644.83716 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.756, "high": 0.784, "low": 0.75, "close": 0.783, "volume": 406501.48, "close_time": 1748433599999, "quote_volume": 311768.90651, "trades": 2218, "taker_buy_base": 226764.57, "taker_buy_quote": 174396.48975 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.783, "high": 0.797, "low": 0.76, "close": 0.77, "volume": 856588.9, "close_time": 1748447999999, "quote_volume": 666019.57146, "trades": 4023, "taker_buy_base": 465083.01, "taker_buy_quote": 361724.83539 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.77, "high": 0.783, "low": 0.748, "close": 0.748, "volume": 402128.97, "close_time": 1748462399999, "quote_volume": 307802.44815, "trades": 2255, "taker_buy_base": 213601.12, "taker_buy_quote": 163816.10741 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.747, "high": 0.778, "low": 0.745, "close": 0.778, "volume": 551016.29, "close_time": 1748476799999, "quote_volume": 419577.55404, "trades": 2698, "taker_buy_base": 296145.23, "taker_buy_quote": 225486.37714 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.778, "high": 0.822, "low": 0.774, "close": 0.812, "volume": 1015709.34, "close_time": 1748491199999, "quote_volume": 813753.64079, "trades": 4854, "taker_buy_base": 530434.37, "taker_buy_quote": 425437.80182 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.813, "high": 0.815, "low": 0.781, "close": 0.787, "volume": 413173.74, "close_time": 1748505599999, "quote_volume": 326734.97336, "trades": 2013, "taker_buy_base": 178924.83, "taker_buy_quote": 141604.86069 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.787, "high": 0.792, "low": 0.77, "close": 0.776, "volume": 381911.97, "close_time": 1748519999999, "quote_volume": 297430.82212, "trades": 2303, "taker_buy_base": 182588.29, "taker_buy_quote": 142389.53613 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.775, "high": 0.776, "low": 0.746, "close": 0.752, "volume": 653912.56, "close_time": 1748534399999, "quote_volume": 496585.59241, "trades": 3498, "taker_buy_base": 208956.65, "taker_buy_quote": 159053.24833 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.752, "high": 0.759, "low": 0.736, "close": 0.738, "volume": 288533.61, "close_time": 1748548799999, "quote_volume": 215972.52307, "trades": 2255, "taker_buy_base": 131671.27, "taker_buy_quote": 98661.48515 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.739, "high": 0.748, "low": 0.728, "close": 0.732, "volume": 381848.66, "close_time": 1748563199999, "quote_volume": 282396.38826, "trades": 2282, "taker_buy_base": 191568.07, "taker_buy_quote": 141777.77892 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.732, "high": 0.735, "low": 0.685, "close": 0.702, "volume": 1101819.62, "close_time": 1748577599999, "quote_volume": 773982.28113, "trades": 5818, "taker_buy_base": 511844.87, "taker_buy_quote": 359486.75908 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.702, "high": 0.703, "low": 0.681, "close": 0.687, "volume": 378646.04, "close_time": 1748591999999, "quote_volume": 262701.2506, "trades": 2335, "taker_buy_base": 184972.0, "taker_buy_quote": 128363.31208 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.687, "high": 0.697, "low": 0.681, "close": 0.694, "volume": 381806.21, "close_time": 1748606399999, "quote_volume": 263346.51329, "trades": 2425, "taker_buy_base": 158111.61, "taker_buy_quote": 109079.46576 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.695, "high": 0.703, "low": 0.68, "close": 0.681, "volume": 523437.02, "close_time": 1748620799999, "quote_volume": 361708.94196, "trades": 2944, "taker_buy_base": 234504.0, "taker_buy_quote": 162126.62944 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.68, "high": 0.685, "low": 0.655, "close": 0.667, "volume": 755809.45, "close_time": 1748635199999, "quote_volume": 501327.77916, "trades": 3717, "taker_buy_base": 318071.23, "taker_buy_quote": 210863.26961 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.667, "high": 0.667, "low": 0.618, "close": 0.622, "volume": 623362.68, "close_time": 1748649599999, "quote_volume": 397238.28003, "trades": 3515, "taker_buy_base": 259465.27, "taker_buy_quote": 165890.08934 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.622, "high": 0.623, "low": 0.597, "close": 0.615, "volume": 812259.85, "close_time": 1748663999999, "quote_volume": 493749.08328, "trades": 4202, "taker_buy_base": 385058.56, "taker_buy_quote": 234207.57815 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.614, "high": 0.631, "low": 0.61, "close": 0.628, "volume": 341835.17, "close_time": 1748678399999, "quote_volume": 213015.22287, "trades": 1639, "taker_buy_base": 164423.93, "taker_buy_quote": 102463.08373 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.627, "high": 0.649, "low": 0.627, "close": 0.632, "volume": 311947.27, "close_time": 1748692799999, "quote_volume": 198509.42587, "trades": 1846, "taker_buy_base": 130106.84, "taker_buy_quote": 82918.45171 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.632, "high": 0.646, "low": 0.629, "close": 0.635, "volume": 310041.5, "close_time": 1748707199999, "quote_volume": 198246.51108, "trades": 1871, "taker_buy_base": 151492.73, "taker_buy_quote": 96846.51438 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.635, "high": 0.661, "low": 0.634, "close": 0.655, "volume": 373708.65, "close_time": 1748721599999, "quote_volume": 242404.77368, "trades": 1861, "taker_buy_base": 159534.16, "taker_buy_quote": 103478.50662 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.656, "high": 0.662, "low": 0.65, "close": 0.65, "volume": 287729.98, "close_time": 1748735999999, "quote_volume": 188739.35206, "trades": 1275, "taker_buy_base": 148656.97, "taker_buy_quote": 97497.79769 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.65, "high": 0.657, "low": 0.645, "close": 0.653, "volume": 284847.22, "close_time": 1748750399999, "quote_volume": 185440.60829, "trades": 1580, "taker_buy_base": 147230.07, "taker_buy_quote": 95862.5782 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.652, "high": 0.662, "low": 0.649, "close": 0.657, "volume": 223945.07, "close_time": 1748764799999, "quote_volume": 147334.19481, "trades": 1107, "taker_buy_base": 122660.57, "taker_buy_quote": 80715.65947 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.657, "high": 0.657, "low": 0.636, "close": 0.641, "volume": 379327.45, "close_time": 1748779199999, "quote_volume": 244792.501, "trades": 1727, "taker_buy_base": 165819.12, "taker_buy_quote": 107007.8615 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.641, "high": 0.657, "low": 0.633, "close": 0.648, "volume": 305094.84, "close_time": 1748793599999, "quote_volume": 196876.44833, "trades": 1546, "taker_buy_base": 144565.68, "taker_buy_quote": 93221.6479 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.649, "high": 0.658, "low": 0.631, "close": 0.64, "volume": 439178.59, "close_time": 1748807999999, "quote_volume": 283222.46498, "trades": 1908, "taker_buy_base": 225570.64, "taker_buy_quote": 145561.96519 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.641, "high": 0.653, "low": 0.636, "close": 0.648, "volume": 209629.37, "close_time": 1748822399999, "quote_volume": 135403.92262, "trades": 1017, "taker_buy_base": 107200.05, "taker_buy_quote": 69125.04589 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.649, "high": 0.653, "low": 0.635, "close": 0.637, "volume": 160577.98, "close_time": 1748836799999, "quote_volume": 103624.32853, "trades": 736, "taker_buy_base": 75540.1, "taker_buy_quote": 48744.04424 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.638, "high": 0.653, "low": 0.634, "close": 0.65, "volume": 116062.35, "close_time": 1748851199999, "quote_volume": 74654.31375, "trades": 638, "taker_buy_base": 55935.18, "taker_buy_quote": 36001.60118 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.649, "high": 0.656, "low": 0.628, "close": 0.638, "volume": 419864.65, "close_time": 1748865599999, "quote_volume": 268294.96887, "trades": 2810, "taker_buy_base": 162112.63, "taker_buy_quote": 103874.17373 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.638, "high": 0.655, "low": 0.632, "close": 0.651, "volume": 299622.73, "close_time": 1748879999999, "quote_volume": 193591.18779, "trades": 1729, "taker_buy_base": 126132.43, "taker_buy_quote": 81536.24485 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.651, "high": 0.654, "low": 0.638, "close": 0.642, "volume": 272544.27, "close_time": 1748894399999, "quote_volume": 176224.38087, "trades": 1263, "taker_buy_base": 134309.71, "taker_buy_quote": 86840.43118 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.642, "high": 0.676, "low": 0.642, "close": 0.67, "volume": 525497.82, "close_time": 1748908799999, "quote_volume": 349977.41221, "trades": 2301, "taker_buy_base": 268767.36, "taker_buy_quote": 178881.02185 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.67, "high": 0.685, "low": 0.667, "close": 0.667, "volume": 291596.67, "close_time": 1748923199999, "quote_volume": 197205.4582, "trades": 1677, "taker_buy_base": 148262.73, "taker_buy_quote": 100269.43401 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.668, "high": 0.672, "low": 0.662, "close": 0.664, "volume": 250907.81, "close_time": 1748937599999, "quote_volume": 167525.06246, "trades": 1333, "taker_buy_base": 114452.36, "taker_buy_quote": 76336.65559 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.664, "high": 0.673, "low": 0.659, "close": 0.667, "volume": 228926.93, "close_time": 1748951999999, "quote_volume": 152605.98665, "trades": 1281, "taker_buy_base": 126088.2, "taker_buy_quote": 84170.84239 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.667, "high": 0.69, "low": 0.664, "close": 0.681, "volume": 762244.93, "close_time": 1748966399999, "quote_volume": 520208.32978, "trades": 3034, "taker_buy_base": 429597.36, "taker_buy_quote": 293293.23105 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.681, "high": 0.689, "low": 0.677, "close": 0.683, "volume": 357260.48, "close_time": 1748980799999, "quote_volume": 243878.74688, "trades": 2063, "taker_buy_base": 170475.2, "taker_buy_quote": 116328.92736 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.684, "high": 0.684, "low": 0.663, "close": 0.665, "volume": 279448.73, "close_time": 1748995199999, "quote_volume": 187593.28724, "trades": 1475, "taker_buy_base": 157495.1, "taker_buy_quote": 105718.28436 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.665, "high": 0.68, "low": 0.663, "close": 0.672, "volume": 164324.59, "close_time": 1749009599999, "quote_volume": 110341.67965, "trades": 961, "taker_buy_base": 82287.45, "taker_buy_quote": 55277.80446 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.672, "high": 0.673, "low": 0.661, "close": 0.664, "volume": 335801.49, "close_time": 1749023999999, "quote_volume": 223885.12302, "trades": 1313, "taker_buy_base": 149219.02, "taker_buy_quote": 99545.76139 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.664, "high": 0.669, "low": 0.643, "close": 0.644, "volume": 362897.61, "close_time": 1749038399999, "quote_volume": 237818.60084, "trades": 1385, "taker_buy_base": 169599.59, "taker_buy_quote": 111074.1305 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.645, "high": 0.658, "low": 0.636, "close": 0.658, "volume": 488633.91, "close_time": 1749052799999, "quote_volume": 314721.93094, "trades": 2163, "taker_buy_base": 254147.4, "taker_buy_quote": 163724.23315 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.658, "high": 0.658, "low": 0.634, "close": 0.635, "volume": 325361.39, "close_time": 1749067199999, "quote_volume": 209323.99922, "trades": 1535, "taker_buy_base": 133196.34, "taker_buy_quote": 85731.93215 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.635, "high": 0.638, "low": 0.624, "close": 0.627, "volume": 350367.85, "close_time": 1749081599999, "quote_volume": 220983.29348, "trades": 1444, "taker_buy_base": 162238.75, "taker_buy_quote": 102290.76795 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.628, "high": 0.639, "low": 0.625, "close": 0.633, "volume": 359991.18, "close_time": 1749095999999, "quote_volume": 227909.70737, "trades": 1706, "taker_buy_base": 149096.05, "taker_buy_quote": 94406.83253 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.633, "high": 0.637, "low": 0.625, "close": 0.633, "volume": 308717.44, "close_time": 1749110399999, "quote_volume": 194549.36451, "trades": 1407, "taker_buy_base": 151158.74, "taker_buy_quote": 95372.32139 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.634, "high": 0.641, "low": 0.628, "close": 0.634, "volume": 200618.81, "close_time": 1749124799999, "quote_volume": 127386.28401, "trades": 956, "taker_buy_base": 89739.61, "taker_buy_quote": 56952.66961 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.633, "high": 0.652, "low": 0.63, "close": 0.64, "volume": 583458.59, "close_time": 1749139199999, "quote_volume": 373731.74851, "trades": 2810, "taker_buy_base": 285559.41, "taker_buy_quote": 183152.77963 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.64, "high": 0.641, "low": 0.604, "close": 0.608, "volume": 853552.33, "close_time": 1749153599999, "quote_volume": 527195.93128, "trades": 3697, "taker_buy_base": 379254.92, "taker_buy_quote": 234038.63463 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.607, "high": 0.61, "low": 0.579, "close": 0.591, "volume": 942567.56, "close_time": 1749167999999, "quote_volume": 557311.81698, "trades": 4578, "taker_buy_base": 445679.75, "taker_buy_quote": 263814.96355 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.591, "high": 0.608, "low": 0.586, "close": 0.604, "volume": 330470.59, "close_time": 1749182399999, "quote_volume": 197969.21639, "trades": 1724, "taker_buy_base": 164085.7, "taker_buy_quote": 98662.72493 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.603, "high": 0.606, "low": 0.596, "close": 0.598, "volume": 238376.44, "close_time": 1749196799999, "quote_volume": 143219.85943, "trades": 1038, "taker_buy_base": 109215.82, "taker_buy_quote": 65655.35488 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.598, "high": 0.606, "low": 0.595, "close": 0.599, "volume": 318982.52, "close_time": 1749211199999, "quote_volume": 191272.92509, "trades": 1276, "taker_buy_base": 144936.99, "taker_buy_quote": 86802.82264 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.599, "high": 0.616, "low": 0.597, "close": 0.606, "volume": 620844.54, "close_time": 1749225599999, "quote_volume": 375970.07653, "trades": 2690, "taker_buy_base": 366219.87, "taker_buy_quote": 221778.68273 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.606, "high": 0.608, "low": 0.586, "close": 0.59, "volume": 468105.85, "close_time": 1749239999999, "quote_volume": 278594.55853, "trades": 2637, "taker_buy_base": 191227.71, "taker_buy_quote": 113856.57547 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.59, "high": 0.597, "low": 0.588, "close": 0.593, "volume": 241350.75, "close_time": 1749254399999, "quote_volume": 142791.55901, "trades": 1397, "taker_buy_base": 113691.03, "taker_buy_quote": 67292.60843 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.593, "high": 0.623, "low": 0.592, "close": 0.619, "volume": 405010.46, "close_time": 1749268799999, "quote_volume": 246343.86195, "trades": 2282, "taker_buy_base": 204568.4, "taker_buy_quote": 124734.30571 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.619, "high": 0.63, "low": 0.617, "close": 0.626, "volume": 318663.16, "close_time": 1749283199999, "quote_volume": 198788.29017, "trades": 1696, "taker_buy_base": 150070.34, "taker_buy_quote": 93662.10857 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.627, "high": 0.632, "low": 0.623, "close": 0.631, "volume": 308251.8, "close_time": 1749297599999, "quote_volume": 193463.30275, "trades": 1546, "taker_buy_base": 163334.45, "taker_buy_quote": 102565.03679 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.632, "high": 0.639, "low": 0.631, "close": 0.634, "volume": 266332.61, "close_time": 1749311999999, "quote_volume": 169060.73479, "trades": 1472, "taker_buy_base": 132081.87, "taker_buy_quote": 83845.91053 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.634, "high": 0.635, "low": 0.623, "close": 0.624, "volume": 257299.6, "close_time": 1749326399999, "quote_volume": 161304.51605, "trades": 1477, "taker_buy_base": 131666.8, "taker_buy_quote": 82558.68082 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.625, "high": 0.632, "low": 0.625, "close": 0.628, "volume": 125591.76, "close_time": 1749340799999, "quote_volume": 78877.27749, "trades": 768, "taker_buy_base": 71865.5, "taker_buy_quote": 45139.66548 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.628, "high": 0.628, "low": 0.619, "close": 0.62, "volume": 128054.95, "close_time": 1749355199999, "quote_volume": 79939.64619, "trades": 742, "taker_buy_base": 55260.09, "taker_buy_quote": 34498.82607 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.62, "high": 0.622, "low": 0.615, "close": 0.615, "volume": 186693.01, "close_time": 1749369599999, "quote_volume": 115262.4382, "trades": 882, "taker_buy_base": 89236.74, "taker_buy_quote": 55084.24029 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.615, "high": 0.619, "low": 0.609, "close": 0.618, "volume": 347232.51, "close_time": 1749383999999, "quote_volume": 213722.71959, "trades": 1274, "taker_buy_base": 197050.32, "taker_buy_quote": 121340.55858 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.618, "high": 0.622, "low": 0.613, "close": 0.615, "volume": 250134.88, "close_time": 1749398399999, "quote_volume": 154335.57702, "trades": 1225, "taker_buy_base": 131787.83, "taker_buy_quote": 81356.38182 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.616, "high": 0.624, "low": 0.613, "close": 0.616, "volume": 256420.12, "close_time": 1749412799999, "quote_volume": 158498.41369, "trades": 1166, "taker_buy_base": 130597.65, "taker_buy_quote": 80826.63512 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.616, "high": 0.624, "low": 0.608, "close": 0.611, "volume": 290767.01, "close_time": 1749427199999, "quote_volume": 178790.34934, "trades": 1255, "taker_buy_base": 126465.84, "taker_buy_quote": 77814.30802 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.611, "high": 0.615, "low": 0.601, "close": 0.605, "volume": 205145.96, "close_time": 1749441599999, "quote_volume": 124774.41158, "trades": 1173, "taker_buy_base": 106213.24, "taker_buy_quote": 64597.69276 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.605, "high": 0.607, "low": 0.594, "close": 0.604, "volume": 289911.27, "close_time": 1749455999999, "quote_volume": 173813.7472, "trades": 1386, "taker_buy_base": 144360.47, "taker_buy_quote": 86568.97765 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.605, "high": 0.625, "low": 0.602, "close": 0.62, "volume": 476832.25, "close_time": 1749470399999, "quote_volume": 293356.49829, "trades": 2414, "taker_buy_base": 262019.13, "taker_buy_quote": 161172.44372 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.62, "high": 0.624, "low": 0.61, "close": 0.621, "volume": 380720.41, "close_time": 1749484799999, "quote_volume": 235079.45822, "trades": 1930, "taker_buy_base": 208248.45, "taker_buy_quote": 128495.92608 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.621, "high": 0.634, "low": 0.621, "close": 0.629, "volume": 609654.76, "close_time": 1749499199999, "quote_volume": 383617.3018, "trades": 2320, "taker_buy_base": 322848.59, "taker_buy_quote": 203132.38297 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.63, "high": 0.659, "low": 0.629, "close": 0.656, "volume": 642355.76, "close_time": 1749513599999, "quote_volume": 416020.83642, "trades": 2781, "taker_buy_base": 315117.11, "taker_buy_quote": 204240.09045 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.656, "high": 0.669, "low": 0.651, "close": 0.651, "volume": 290272.47, "close_time": 1749527999999, "quote_volume": 191753.88398, "trades": 1416, "taker_buy_base": 136049.22, "taker_buy_quote": 89680.58003 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.652, "high": 0.653, "low": 0.637, "close": 0.648, "volume": 346878.91, "close_time": 1749542399999, "quote_volume": 223588.02934, "trades": 1652, "taker_buy_base": 183856.33, "taker_buy_quote": 118473.87274 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.649, "high": 0.703, "low": 0.643, "close": 0.7, "volume": 805381.26, "close_time": 1749556799999, "quote_volume": 541789.28387, "trades": 3817, "taker_buy_base": 412152.69, "taker_buy_quote": 277171.76622 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.7, "high": 0.72, "low": 0.688, "close": 0.701, "volume": 1436130.59, "close_time": 1749571199999, "quote_volume": 1011387.96686, "trades": 6507, "taker_buy_base": 678407.71, "taker_buy_quote": 478525.15206 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.701, "high": 0.72, "low": 0.697, "close": 0.711, "volume": 755761.86, "close_time": 1749585599999, "quote_volume": 535834.15209, "trades": 3217, "taker_buy_base": 368532.0, "taker_buy_quote": 261398.45387 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.71, "high": 0.726, "low": 0.698, "close": 0.725, "volume": 634120.14, "close_time": 1749599999999, "quote_volume": 450466.08235, "trades": 2864, "taker_buy_base": 360490.65, "taker_buy_quote": 256380.93993 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.725, "high": 0.732, "low": 0.703, "close": 0.713, "volume": 617421.19, "close_time": 1749614399999, "quote_volume": 441694.24759, "trades": 2690, "taker_buy_base": 272170.1, "taker_buy_quote": 194520.29394 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.712, "high": 0.725, "low": 0.712, "close": 0.718, "volume": 453899.54, "close_time": 1749628799999, "quote_volume": 326282.96765, "trades": 1652, "taker_buy_base": 241142.8, "taker_buy_quote": 173311.75467 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.719, "high": 0.723, "low": 0.703, "close": 0.71, "volume": 434762.44, "close_time": 1749643199999, "quote_volume": 309051.60654, "trades": 1964, "taker_buy_base": 203891.24, "taker_buy_quote": 145011.06056 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.709, "high": 0.749, "low": 0.707, "close": 0.739, "volume": 1140709.98, "close_time": 1749657599999, "quote_volume": 832217.57835, "trades": 5340, "taker_buy_base": 556033.21, "taker_buy_quote": 406014.23925 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.739, "high": 0.744, "low": 0.706, "close": 0.707, "volume": 670552.55, "close_time": 1749671999999, "quote_volume": 486289.55389, "trades": 3498, "taker_buy_base": 281310.54, "taker_buy_quote": 204050.75914 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.707, "high": 0.716, "low": 0.687, "close": 0.694, "volume": 401582.79, "close_time": 1749686399999, "quote_volume": 281217.43487, "trades": 2025, "taker_buy_base": 185235.81, "taker_buy_quote": 129918.15184 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.694, "high": 0.705, "low": 0.688, "close": 0.691, "volume": 246485.54, "close_time": 1749700799999, "quote_volume": 171677.01293, "trades": 1677, "taker_buy_base": 102980.75, "taker_buy_quote": 71791.64284 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.692, "high": 0.692, "low": 0.675, "close": 0.676, "volume": 293957.8, "close_time": 1749715199999, "quote_volume": 200949.1702, "trades": 1337, "taker_buy_base": 135481.79, "taker_buy_quote": 92864.49176 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.676, "high": 0.682, "low": 0.665, "close": 0.667, "volume": 201818.8, "close_time": 1749729599999, "quote_volume": 135849.00876, "trades": 1247, "taker_buy_base": 98659.33, "taker_buy_quote": 66488.89539 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.667, "high": 0.693, "low": 0.663, "close": 0.665, "volume": 384919.2, "close_time": 1749743999999, "quote_volume": 260215.36831, "trades": 1950, "taker_buy_base": 174195.65, "taker_buy_quote": 117838.86901 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.664, "high": 0.681, "low": 0.647, "close": 0.649, "volume": 541199.26, "close_time": 1749758399999, "quote_volume": 360427.2122, "trades": 2304, "taker_buy_base": 196569.88, "taker_buy_quote": 131181.15181 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.648, "high": 0.651, "low": 0.628, "close": 0.629, "volume": 508003.32, "close_time": 1749772799999, "quote_volume": 323566.68718, "trades": 2244, "taker_buy_base": 223668.74, "taker_buy_quote": 142372.73255 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.629, "high": 0.63, "low": 0.572, "close": 0.586, "volume": 1972001.02, "close_time": 1749787199999, "quote_volume": 1173901.62076, "trades": 6835, "taker_buy_base": 819915.12, "taker_buy_quote": 488819.40775 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.586, "high": 0.591, "low": 0.578, "close": 0.583, "volume": 633745.98, "close_time": 1749801599999, "quote_volume": 370584.7775, "trades": 2312, "taker_buy_base": 322724.57, "taker_buy_quote": 188750.79082 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.583, "high": 0.6, "low": 0.575, "close": 0.586, "volume": 908160.09, "close_time": 1749815999999, "quote_volume": 530778.50811, "trades": 3063, "taker_buy_base": 401090.46, "taker_buy_quote": 234443.25032 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.586, "high": 0.592, "low": 0.574, "close": 0.584, "volume": 1070223.48, "close_time": 1749830399999, "quote_volume": 625302.55227, "trades": 3477, "taker_buy_base": 528114.57, "taker_buy_quote": 308786.08618 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.584, "high": 0.595, "low": 0.559, "close": 0.567, "volume": 1364041.59, "close_time": 1749844799999, "quote_volume": 783812.62728, "trades": 4418, "taker_buy_base": 503517.27, "taker_buy_quote": 289237.79822 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.567, "high": 0.591, "low": 0.564, "close": 0.591, "volume": 513452.55, "close_time": 1749859199999, "quote_volume": 296937.56371, "trades": 2031, "taker_buy_base": 236547.33, "taker_buy_quote": 136971.89257 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.59, "high": 0.594, "low": 0.583, "close": 0.591, "volume": 461878.59, "close_time": 1749873599999, "quote_volume": 272295.77941, "trades": 1251, "taker_buy_base": 233108.74, "taker_buy_quote": 137447.65442 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.591, "high": 0.606, "low": 0.591, "close": 0.596, "volume": 504599.72, "close_time": 1749887999999, "quote_volume": 301952.7337, "trades": 1831, "taker_buy_base": 219979.96, "taker_buy_quote": 131734.42055 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.596, "high": 0.606, "low": 0.594, "close": 0.6, "volume": 377530.24, "close_time": 1749902399999, "quote_volume": 226436.01083, "trades": 1040, "taker_buy_base": 179260.88, "taker_buy_quote": 107265.98748 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.6, "high": 0.604, "low": 0.59, "close": 0.595, "volume": 472224.81, "close_time": 1749916799999, "quote_volume": 283094.75057, "trades": 1577, "taker_buy_base": 160081.92, "taker_buy_quote": 96005.04725 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.595, "high": 0.6, "low": 0.586, "close": 0.589, "volume": 375668.38, "close_time": 1749931199999, "quote_volume": 222336.06138, "trades": 1480, "taker_buy_base": 202151.83, "taker_buy_quote": 119671.67802 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.589, "high": 0.603, "low": 0.584, "close": 0.599, "volume": 344528.26, "close_time": 1749945599999, "quote_volume": 204865.03392, "trades": 1531, "taker_buy_base": 136680.11, "taker_buy_quote": 81381.21882 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.6, "high": 0.603, "low": 0.598, "close": 0.601, "volume": 205667.36, "close_time": 1749959999999, "quote_volume": 123505.73599, "trades": 834, "taker_buy_base": 120810.28, "taker_buy_quote": 72563.96508 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.6, "high": 0.603, "low": 0.591, "close": 0.596, "volume": 330174.96, "close_time": 1749974399999, "quote_volume": 197077.94333, "trades": 1054, "taker_buy_base": 131571.91, "taker_buy_quote": 78539.11115 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.596, "high": 0.596, "low": 0.585, "close": 0.588, "volume": 222491.21, "close_time": 1749988799999, "quote_volume": 131019.15913, "trades": 782, "taker_buy_base": 104743.69, "taker_buy_quote": 61628.03424 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.589, "high": 0.601, "low": 0.585, "close": 0.591, "volume": 368540.37, "close_time": 1750003199999, "quote_volume": 218400.27812, "trades": 1713, "taker_buy_base": 171846.39, "taker_buy_quote": 101954.8667 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.591, "high": 0.593, "low": 0.58, "close": 0.582, "volume": 276797.59, "close_time": 1750017599999, "quote_volume": 162689.21836, "trades": 1131, "taker_buy_base": 135345.75, "taker_buy_quote": 79632.81172 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.584, "high": 0.594, "low": 0.576, "close": 0.593, "volume": 252076.6, "close_time": 1750031999999, "quote_volume": 146851.32501, "trades": 976, "taker_buy_base": 108377.16, "taker_buy_quote": 63259.48572 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.592, "high": 0.604, "low": 0.586, "close": 0.594, "volume": 379133.38, "close_time": 1750046399999, "quote_volume": 225736.75263, "trades": 1125, "taker_buy_base": 158441.07, "taker_buy_quote": 94367.20161 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.594, "high": 0.608, "low": 0.594, "close": 0.607, "volume": 537224.03, "close_time": 1750060799999, "quote_volume": 323879.56504, "trades": 1124, "taker_buy_base": 241677.75, "taker_buy_quote": 145740.98158 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.607, "high": 0.612, "low": 0.595, "close": 0.602, "volume": 285957.45, "close_time": 1750075199999, "quote_volume": 172759.19984, "trades": 928, "taker_buy_base": 95955.69, "taker_buy_quote": 57985.58315 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.601, "high": 0.615, "low": 0.597, "close": 0.606, "volume": 445356.03, "close_time": 1750089599999, "quote_volume": 270643.00411, "trades": 1206, "taker_buy_base": 194355.39, "taker_buy_quote": 118126.2875 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.605, "high": 0.616, "low": 0.604, "close": 0.61, "volume": 278958.09, "close_time": 1750103999999, "quote_volume": 169960.70757, "trades": 1017, "taker_buy_base": 144005.41, "taker_buy_quote": 87782.77152 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.609, "high": 0.618, "low": 0.582, "close": 0.583, "volume": 827141.83, "close_time": 1750118399999, "quote_volume": 497767.25162, "trades": 2942, "taker_buy_base": 349919.21, "taker_buy_quote": 210503.03628 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.583, "high": 0.597, "low": 0.568, "close": 0.59, "volume": 651215.66, "close_time": 1750132799999, "quote_volume": 380743.34328, "trades": 3192, "taker_buy_base": 335925.3, "taker_buy_quote": 196722.0182 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.591, "high": 0.593, "low": 0.579, "close": 0.579, "volume": 300302.44, "close_time": 1750147199999, "quote_volume": 175190.49172, "trades": 1274, "taker_buy_base": 170074.77, "taker_buy_quote": 99290.02322 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.579, "high": 0.58, "low": 0.569, "close": 0.572, "volume": 394577.85, "close_time": 1750161599999, "quote_volume": 226357.15747, "trades": 1351, "taker_buy_base": 209593.17, "taker_buy_quote": 120252.81772 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.571, "high": 0.578, "low": 0.558, "close": 0.563, "volume": 511797.65, "close_time": 1750175999999, "quote_volume": 291357.73039, "trades": 2022, "taker_buy_base": 211120.71, "taker_buy_quote": 120184.52687 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.563, "high": 0.574, "low": 0.546, "close": 0.57, "volume": 1057670.21, "close_time": 1750190399999, "quote_volume": 589252.70815, "trades": 3394, "taker_buy_base": 488751.56, "taker_buy_quote": 272365.88587 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.57, "high": 0.572, "low": 0.554, "close": 0.56, "volume": 463821.5, "close_time": 1750204799999, "quote_volume": 260522.20527, "trades": 1953, "taker_buy_base": 200786.0, "taker_buy_quote": 112819.71363 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.56, "high": 0.571, "low": 0.559, "close": 0.563, "volume": 246592.65, "close_time": 1750219199999, "quote_volume": 138943.74985, "trades": 753, "taker_buy_base": 99614.22, "taker_buy_quote": 56090.22235 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.563, "high": 0.57, "low": 0.56, "close": 0.563, "volume": 159820.68, "close_time": 1750233599999, "quote_volume": 90234.8326, "trades": 610, "taker_buy_base": 79541.67, "taker_buy_quote": 44940.99119 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.564, "high": 0.566, "low": 0.534, "close": 0.545, "volume": 590332.31, "close_time": 1750247999999, "quote_volume": 321289.09564, "trades": 1675, "taker_buy_base": 231896.0, "taker_buy_quote": 125795.29066 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.545, "high": 0.559, "low": 0.535, "close": 0.552, "volume": 820584.85, "close_time": 1750262399999, "quote_volume": 447329.79176, "trades": 2039, "taker_buy_base": 391418.44, "taker_buy_quote": 213378.24416 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.552, "high": 0.557, "low": 0.544, "close": 0.55, "volume": 583108.89, "close_time": 1750276799999, "quote_volume": 320903.72224, "trades": 1563, "taker_buy_base": 245089.29, "taker_buy_quote": 134837.4934 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.55, "high": 0.569, "low": 0.549, "close": 0.564, "volume": 223808.98, "close_time": 1750291199999, "quote_volume": 125899.90887, "trades": 834, "taker_buy_base": 116745.59, "taker_buy_quote": 65770.40322 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.564, "high": 0.573, "low": 0.561, "close": 0.566, "volume": 222973.76, "close_time": 1750305599999, "quote_volume": 126042.65071, "trades": 777, "taker_buy_base": 107466.12, "taker_buy_quote": 60804.21597 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.566, "high": 0.571, "low": 0.563, "close": 0.566, "volume": 259444.11, "close_time": 1750319999999, "quote_volume": 147178.54081, "trades": 728, "taker_buy_base": 97316.98, "taker_buy_quote": 55180.43615 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.566, "high": 0.576, "low": 0.564, "close": 0.566, "volume": 208608.46, "close_time": 1750334399999, "quote_volume": 118747.76215, "trades": 637, "taker_buy_base": 105395.35, "taker_buy_quote": 60063.81607 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.566, "high": 0.57, "low": 0.559, "close": 0.56, "volume": 186270.89, "close_time": 1750348799999, "quote_volume": 104942.2664, "trades": 727, "taker_buy_base": 94891.46, "taker_buy_quote": 53445.68673 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.56, "high": 0.567, "low": 0.556, "close": 0.56, "volume": 188262.73, "close_time": 1750363199999, "quote_volume": 105758.84597, "trades": 598, "taker_buy_base": 69048.22, "taker_buy_quote": 38801.82467 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.56, "high": 0.568, "low": 0.558, "close": 0.565, "volume": 139032.79, "close_time": 1750377599999, "quote_volume": 78297.70317, "trades": 445, "taker_buy_base": 60884.23, "taker_buy_quote": 34278.56146 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.566, "high": 0.572, "low": 0.565, "close": 0.57, "volume": 161067.93, "close_time": 1750391999999, "quote_volume": 91516.50134, "trades": 472, "taker_buy_base": 61035.0, "taker_buy_quote": 34667.923 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.57, "high": 0.577, "low": 0.56, "close": 0.576, "volume": 173331.43, "close_time": 1750406399999, "quote_volume": 98590.6643, "trades": 574, "taker_buy_base": 73802.03, "taker_buy_quote": 42065.96222 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.577, "high": 0.58, "low": 0.568, "close": 0.572, "volume": 253013.84, "close_time": 1750420799999, "quote_volume": 145259.95931, "trades": 733, "taker_buy_base": 101645.18, "taker_buy_quote": 58399.78223 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.571, "high": 0.576, "low": 0.558, "close": 0.561, "volume": 434930.92, "close_time": 1750435199999, "quote_volume": 246478.07742, "trades": 1091, "taker_buy_base": 139582.82, "taker_buy_quote": 79431.70136 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.562, "high": 0.562, "low": 0.534, "close": 0.549, "volume": 539389.97, "close_time": 1750449599999, "quote_volume": 295666.75373, "trades": 1923, "taker_buy_base": 217389.98, "taker_buy_quote": 119303.31518 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.549, "high": 0.554, "low": 0.536, "close": 0.543, "volume": 153917.37, "close_time": 1750463999999, "quote_volume": 83984.53214, "trades": 619, "taker_buy_base": 67176.28, "taker_buy_quote": 36565.86996 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.543, "high": 0.553, "low": 0.542, "close": 0.55, "volume": 128460.02, "close_time": 1750478399999, "quote_volume": 70518.66828, "trades": 495, "taker_buy_base": 40645.94, "taker_buy_quote": 22317.9112 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.55, "high": 0.55, "low": 0.544, "close": 0.547, "volume": 75546.95, "close_time": 1750492799999, "quote_volume": 41322.72275, "trades": 365, "taker_buy_base": 41824.15, "taker_buy_quote": 22879.06343 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.546, "high": 0.55, "low": 0.542, "close": 0.545, "volume": 113360.03, "close_time": 1750507199999, "quote_volume": 61925.54281, "trades": 442, "taker_buy_base": 52242.61, "taker_buy_quote": 28523.82563 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.545, "high": 0.547, "low": 0.528, "close": 0.535, "volume": 429949.39, "close_time": 1750521599999, "quote_volume": 230048.08123, "trades": 1384, "taker_buy_base": 191032.08, "taker_buy_quote": 102404.73356 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.535, "high": 0.536, "low": 0.521, "close": 0.521, "volume": 408255.25, "close_time": 1750535999999, "quote_volume": 216031.32438, "trades": 1152, "taker_buy_base": 154949.17, "taker_buy_quote": 82003.13482 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.522, "high": 0.53, "low": 0.496, "close": 0.506, "volume": 755424.27, "close_time": 1750550399999, "quote_volume": 384324.05817, "trades": 2834, "taker_buy_base": 313237.53, "taker_buy_quote": 159487.39165 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.507, "high": 0.52, "low": 0.502, "close": 0.506, "volume": 331317.98, "close_time": 1750564799999, "quote_volume": 169578.76537, "trades": 1504, "taker_buy_base": 172554.73, "taker_buy_quote": 88322.95526 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.505, "high": 0.515, "low": 0.505, "close": 0.507, "volume": 181576.86, "close_time": 1750579199999, "quote_volume": 92742.40159, "trades": 743, "taker_buy_base": 88487.44, "taker_buy_quote": 45171.60483 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.506, "high": 0.507, "low": 0.489, "close": 0.5, "volume": 507051.37, "close_time": 1750593599999, "quote_volume": 251606.4501, "trades": 1532, "taker_buy_base": 249287.81, "taker_buy_quote": 123604.67455 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.5, "high": 0.504, "low": 0.469, "close": 0.477, "volume": 1262064.63, "close_time": 1750607999999, "quote_volume": 605308.40258, "trades": 4077, "taker_buy_base": 528583.75, "taker_buy_quote": 253958.12139 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.477, "high": 0.482, "low": 0.469, "close": 0.474, "volume": 445760.11, "close_time": 1750622399999, "quote_volume": 211694.97516, "trades": 1695, "taker_buy_base": 204387.81, "taker_buy_quote": 97019.20173 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.474, "high": 0.488, "low": 0.458, "close": 0.486, "volume": 544614.79, "close_time": 1750636799999, "quote_volume": 257816.65745, "trades": 2075, "taker_buy_base": 268270.38, "taker_buy_quote": 127227.81693 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.487, "high": 0.495, "low": 0.486, "close": 0.49, "volume": 206742.05, "close_time": 1750651199999, "quote_volume": 101277.31374, "trades": 968, "taker_buy_base": 117960.85, "taker_buy_quote": 57809.66416 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.49, "high": 0.498, "low": 0.489, "close": 0.494, "volume": 196238.41, "close_time": 1750665599999, "quote_volume": 96918.22025, "trades": 735, "taker_buy_base": 86088.15, "taker_buy_quote": 42530.99156 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.494, "high": 0.495, "low": 0.489, "close": 0.494, "volume": 138079.54, "close_time": 1750679999999, "quote_volume": 68016.52143, "trades": 523, "taker_buy_base": 75899.82, "taker_buy_quote": 37405.62486 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.494, "high": 0.514, "low": 0.49, "close": 0.498, "volume": 438083.73, "close_time": 1750694399999, "quote_volume": 220906.29479, "trades": 1742, "taker_buy_base": 186309.38, "taker_buy_quote": 93978.64229 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.498, "high": 0.528, "low": 0.483, "close": 0.525, "volume": 543158.4, "close_time": 1750708799999, "quote_volume": 275074.55893, "trades": 2425, "taker_buy_base": 293524.41, "taker_buy_quote": 149034.0203 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.526, "high": 0.552, "low": 0.525, "close": 0.548, "volume": 533517.06, "close_time": 1750723199999, "quote_volume": 288717.67243, "trades": 2095, "taker_buy_base": 271120.54, "taker_buy_quote": 146786.47778 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.548, "high": 0.551, "low": 0.544, "close": 0.548, "volume": 163036.2, "close_time": 1750737599999, "quote_volume": 89335.32394, "trades": 910, "taker_buy_base": 72700.25, "taker_buy_quote": 39835.08352 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.547, "high": 0.564, "low": 0.547, "close": 0.55, "volume": 337901.37, "close_time": 1750751999999, "quote_volume": 187814.50293, "trades": 1346, "taker_buy_base": 185066.12, "taker_buy_quote": 102955.57012 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.55, "high": 0.559, "low": 0.547, "close": 0.549, "volume": 497416.07, "close_time": 1750766399999, "quote_volume": 274386.72514, "trades": 1588, "taker_buy_base": 275773.67, "taker_buy_quote": 152247.67352 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.549, "high": 0.559, "low": 0.547, "close": 0.557, "volume": 339583.39, "close_time": 1750780799999, "quote_volume": 187698.99471, "trades": 1520, "taker_buy_base": 217554.91, "taker_buy_quote": 120240.6146 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.558, "high": 0.575, "low": 0.553, "close": 0.557, "volume": 328128.47, "close_time": 1750795199999, "quote_volume": 184902.43005, "trades": 1666, "taker_buy_base": 181179.0, "taker_buy_quote": 102001.07475 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.558, "high": 0.564, "low": 0.553, "close": 0.556, "volume": 150627.2, "close_time": 1750809599999, "quote_volume": 84028.98166, "trades": 722, "taker_buy_base": 75788.88, "taker_buy_quote": 42291.34328 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.555, "high": 0.559, "low": 0.551, "close": 0.555, "volume": 141857.89, "close_time": 1750823999999, "quote_volume": 78857.49915, "trades": 752, "taker_buy_base": 73433.93, "taker_buy_quote": 40823.20855 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.555, "high": 0.559, "low": 0.551, "close": 0.554, "volume": 150367.79, "close_time": 1750838399999, "quote_volume": 83344.47152, "trades": 754, "taker_buy_base": 63869.08, "taker_buy_quote": 35397.97975 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.555, "high": 0.555, "low": 0.544, "close": 0.554, "volume": 235355.96, "close_time": 1750852799999, "quote_volume": 129317.24696, "trades": 909, "taker_buy_base": 115462.03, "taker_buy_quote": 63411.10653 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.554, "high": 0.559, "low": 0.541, "close": 0.541, "volume": 330897.47, "close_time": 1750867199999, "quote_volume": 182334.8188, "trades": 1612, "taker_buy_base": 165024.77, "taker_buy_quote": 90993.7177 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.542, "high": 0.553, "low": 0.538, "close": 0.545, "volume": 265502.24, "close_time": 1750881599999, "quote_volume": 144930.05367, "trades": 1057, "taker_buy_base": 159722.39, "taker_buy_quote": 87320.33836 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.545, "high": 0.552, "low": 0.536, "close": 0.54, "volume": 166429.88, "close_time": 1750895999999, "quote_volume": 90414.55253, "trades": 858, "taker_buy_base": 95590.87, "taker_buy_quote": 51950.90634 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.54, "high": 0.558, "low": 0.539, "close": 0.547, "volume": 289917.17, "close_time": 1750910399999, "quote_volume": 158616.07704, "trades": 1368, "taker_buy_base": 132086.11, "taker_buy_quote": 72360.05874 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.547, "high": 0.553, "low": 0.541, "close": 0.549, "volume": 140473.81, "close_time": 1750924799999, "quote_volume": 76724.49846, "trades": 672, "taker_buy_base": 97293.53, "taker_buy_quote": 53204.7415 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.549, "high": 0.55, "low": 0.534, "close": 0.536, "volume": 214913.85, "close_time": 1750939199999, "quote_volume": 115811.62436, "trades": 1060, "taker_buy_base": 92375.0, "taker_buy_quote": 49845.95073 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.535, "high": 0.536, "low": 0.521, "close": 0.533, "volume": 468571.66, "close_time": 1750953599999, "quote_volume": 247251.59524, "trades": 1454, "taker_buy_base": 222376.46, "taker_buy_quote": 117378.46612 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.532, "high": 0.538, "low": 0.524, "close": 0.536, "volume": 224668.47, "close_time": 1750967999999, "quote_volume": 118933.94464, "trades": 1031, "taker_buy_base": 104602.15, "taker_buy_quote": 55467.05653 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.535, "high": 0.547, "low": 0.527, "close": 0.529, "volume": 214113.39, "close_time": 1750982399999, "quote_volume": 114757.38717, "trades": 998, "taker_buy_base": 105759.07, "taker_buy_quote": 56593.75225 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.529, "high": 0.535, "low": 0.524, "close": 0.534, "volume": 142333.0, "close_time": 1750996799999, "quote_volume": 75620.19608, "trades": 756, "taker_buy_base": 76879.86, "taker_buy_quote": 40874.15018 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.533, "high": 0.54, "low": 0.529, "close": 0.529, "volume": 315983.96, "close_time": 1751011199999, "quote_volume": 168450.05746, "trades": 1061, "taker_buy_base": 182509.56, "taker_buy_quote": 97396.66183 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.53, "high": 0.539, "low": 0.529, "close": 0.529, "volume": 132421.95, "close_time": 1751025599999, "quote_volume": 70562.00996, "trades": 721, "taker_buy_base": 52279.82, "taker_buy_quote": 27906.61141 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.531, "high": 0.536, "low": 0.525, "close": 0.535, "volume": 172003.6, "close_time": 1751039999999, "quote_volume": 91064.48272, "trades": 687, "taker_buy_base": 101738.76, "taker_buy_quote": 53912.50761 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.535, "high": 0.542, "low": 0.523, "close": 0.529, "volume": 107835.53, "close_time": 1751054399999, "quote_volume": 57371.24702, "trades": 514, "taker_buy_base": 68012.94, "taker_buy_quote": 36231.92516 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.528, "high": 0.539, "low": 0.527, "close": 0.535, "volume": 120569.58, "close_time": 1751068799999, "quote_volume": 64435.26367, "trades": 514, "taker_buy_base": 47823.26, "taker_buy_quote": 25552.05277 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.535, "high": 0.539, "low": 0.534, "close": 0.535, "volume": 58337.24, "close_time": 1751083199999, "quote_volume": 31297.42, "trades": 283, "taker_buy_base": 28882.94, "taker_buy_quote": 15521.49663 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.535, "high": 0.537, "low": 0.533, "close": 0.537, "volume": 39106.25, "close_time": 1751097599999, "quote_volume": 20944.84913, "trades": 188, "taker_buy_base": 23791.13, "taker_buy_quote": 12750.91592 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.538, "high": 0.54, "low": 0.533, "close": 0.538, "volume": 102910.72, "close_time": 1751111999999, "quote_volume": 55249.93801, "trades": 258, "taker_buy_base": 43102.31, "taker_buy_quote": 23168.72048 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.539, "high": 0.544, "low": 0.536, "close": 0.543, "volume": 93065.21, "close_time": 1751126399999, "quote_volume": 50121.01189, "trades": 194, "taker_buy_base": 21746.64, "taker_buy_quote": 11728.90618 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.544, "high": 0.553, "low": 0.542, "close": 0.549, "volume": 132309.47, "close_time": 1751140799999, "quote_volume": 72507.59497, "trades": 557, "taker_buy_base": 64232.73, "taker_buy_quote": 35233.69318 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.548, "high": 0.556, "low": 0.547, "close": 0.552, "volume": 70412.99, "close_time": 1751155199999, "quote_volume": 38773.74424, "trades": 333, "taker_buy_base": 25928.74, "taker_buy_quote": 14288.83907 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.552, "high": 0.553, "low": 0.549, "close": 0.549, "volume": 45473.93, "close_time": 1751169599999, "quote_volume": 25055.827, "trades": 248, "taker_buy_base": 11945.56, "taker_buy_quote": 6587.03178 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.55, "high": 0.558, "low": 0.549, "close": 0.558, "volume": 60208.12, "close_time": 1751183999999, "quote_volume": 33306.79481, "trades": 238, "taker_buy_base": 38859.01, "taker_buy_quote": 21522.90094 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.559, "high": 0.564, "low": 0.557, "close": 0.558, "volume": 167913.38, "close_time": 1751198399999, "quote_volume": 93846.32858, "trades": 399, "taker_buy_base": 52242.25, "taker_buy_quote": 29236.16319 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.559, "high": 0.562, "low": 0.548, "close": 0.55, "volume": 180313.61, "close_time": 1751212799999, "quote_volume": 99899.83609, "trades": 622, "taker_buy_base": 90753.42, "taker_buy_quote": 50370.93998 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.552, "high": 0.572, "low": 0.551, "close": 0.572, "volume": 408193.07, "close_time": 1751227199999, "quote_volume": 228530.66971, "trades": 1534, "taker_buy_base": 150153.29, "taker_buy_quote": 84127.90639 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.572, "high": 0.623, "low": 0.566, "close": 0.607, "volume": 1382001.84, "close_time": 1751241599999, "quote_volume": 813446.84554, "trades": 3708, "taker_buy_base": 429168.98, "taker_buy_quote": 256257.64683 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.607, "high": 0.609, "low": 0.585, "close": 0.587, "volume": 254300.26, "close_time": 1751255999999, "quote_volume": 152496.40499, "trades": 1119, "taker_buy_base": 96151.46, "taker_buy_quote": 57689.27572 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.587, "high": 0.593, "low": 0.576, "close": 0.59, "volume": 126313.18, "close_time": 1751270399999, "quote_volume": 73798.75052, "trades": 638, "taker_buy_base": 57773.72, "taker_buy_quote": 33809.54439 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.59, "high": 0.593, "low": 0.579, "close": 0.581, "volume": 219859.37, "close_time": 1751284799999, "quote_volume": 128543.61793, "trades": 875, "taker_buy_base": 96703.53, "taker_buy_quote": 56647.7673 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.58, "high": 0.582, "low": 0.563, "close": 0.568, "volume": 362747.79, "close_time": 1751299199999, "quote_volume": 207285.89833, "trades": 1310, "taker_buy_base": 161761.21, "taker_buy_quote": 92375.17618 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.569, "high": 0.578, "low": 0.565, "close": 0.576, "volume": 275519.08, "close_time": 1751313599999, "quote_volume": 157473.50558, "trades": 1079, "taker_buy_base": 113176.58, "taker_buy_quote": 64775.23403 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.575, "high": 0.58, "low": 0.566, "close": 0.567, "volume": 131940.2, "close_time": 1751327999999, "quote_volume": 75443.84551, "trades": 628, "taker_buy_base": 50377.17, "taker_buy_quote": 28849.28374 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.568, "high": 0.572, "low": 0.555, "close": 0.557, "volume": 174497.46, "close_time": 1751342399999, "quote_volume": 98115.5795, "trades": 690, "taker_buy_base": 46227.99, "taker_buy_quote": 26033.11398 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.557, "high": 0.558, "low": 0.545, "close": 0.553, "volume": 275045.72, "close_time": 1751356799999, "quote_volume": 151646.33418, "trades": 849, "taker_buy_base": 128098.57, "taker_buy_quote": 70672.43224 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.553, "high": 0.553, "low": 0.544, "close": 0.544, "volume": 84042.86, "close_time": 1751371199999, "quote_volume": 46186.48959, "trades": 441, "taker_buy_base": 32634.83, "taker_buy_quote": 17949.31454 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.544, "high": 0.548, "low": 0.538, "close": 0.539, "volume": 214913.67, "close_time": 1751385599999, "quote_volume": 116398.88663, "trades": 924, "taker_buy_base": 81432.47, "taker_buy_quote": 44191.28493 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.54, "high": 0.542, "low": 0.533, "close": 0.535, "volume": 266158.59, "close_time": 1751399999999, "quote_volume": 142746.49032, "trades": 1919, "taker_buy_base": 133018.2, "taker_buy_quote": 71391.29397 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.535, "high": 0.537, "low": 0.525, "close": 0.527, "volume": 165985.31, "close_time": 1751414399999, "quote_volume": 88074.02225, "trades": 501, "taker_buy_base": 53739.45, "taker_buy_quote": 28488.96668 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.527, "high": 0.537, "low": 0.524, "close": 0.532, "volume": 131173.03, "close_time": 1751428799999, "quote_volume": 69511.44683, "trades": 529, "taker_buy_base": 53167.5, "taker_buy_quote": 28193.27466 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.533, "high": 0.549, "low": 0.53, "close": 0.546, "volume": 227419.72, "close_time": 1751443199999, "quote_volume": 122594.47804, "trades": 742, "taker_buy_base": 107116.28, "taker_buy_quote": 57783.52489 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.547, "high": 0.547, "low": 0.537, "close": 0.539, "volume": 228931.5, "close_time": 1751457599999, "quote_volume": 124112.83713, "trades": 619, "taker_buy_base": 95177.08, "taker_buy_quote": 51695.27699 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.539, "high": 0.553, "low": 0.538, "close": 0.55, "volume": 232648.53, "close_time": 1751471999999, "quote_volume": 126873.80906, "trades": 861, "taker_buy_base": 120984.11, "taker_buy_quote": 65969.73217 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.551, "high": 0.572, "low": 0.549, "close": 0.572, "volume": 576221.18, "close_time": 1751486399999, "quote_volume": 325680.84993, "trades": 2270, "taker_buy_base": 305407.19, "taker_buy_quote": 172651.98925 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.572, "high": 0.575, "low": 0.563, "close": 0.564, "volume": 328937.66, "close_time": 1751500799999, "quote_volume": 187559.26582, "trades": 1105, "taker_buy_base": 151934.85, "taker_buy_quote": 86722.69628 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.564, "high": 0.573, "low": 0.562, "close": 0.567, "volume": 298719.51, "close_time": 1751515199999, "quote_volume": 169851.15317, "trades": 1209, "taker_buy_base": 105609.84, "taker_buy_quote": 60071.93237 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.568, "high": 0.588, "low": 0.567, "close": 0.586, "volume": 228049.71, "close_time": 1751529599999, "quote_volume": 132019.54691, "trades": 1073, "taker_buy_base": 121260.84, "taker_buy_quote": 70136.37367 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.586, "high": 0.59, "low": 0.575, "close": 0.576, "volume": 313196.73, "close_time": 1751543999999, "quote_volume": 182128.28228, "trades": 935, "taker_buy_base": 185076.28, "taker_buy_quote": 107571.46052 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.576, "high": 0.587, "low": 0.566, "close": 0.567, "volume": 371990.83, "close_time": 1751558399999, "quote_volume": 214224.81938, "trades": 1683, "taker_buy_base": 133202.3, "taker_buy_quote": 76961.989 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.567, "high": 0.574, "low": 0.567, "close": 0.573, "volume": 213310.0, "close_time": 1751572799999, "quote_volume": 121666.43719, "trades": 836, "taker_buy_base": 120157.95, "taker_buy_quote": 68529.75063 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.572, "high": 0.579, "low": 0.572, "close": 0.574, "volume": 143106.44, "close_time": 1751587199999, "quote_volume": 82367.85014, "trades": 652, "taker_buy_base": 59284.69, "taker_buy_quote": 34151.56043 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.574, "high": 0.58, "low": 0.565, "close": 0.567, "volume": 176403.36, "close_time": 1751601599999, "quote_volume": 100624.60379, "trades": 631, "taker_buy_base": 55270.15, "taker_buy_quote": 31683.27264 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.567, "high": 0.569, "low": 0.55, "close": 0.551, "volume": 228173.09, "close_time": 1751615999999, "quote_volume": 127577.69296, "trades": 738, "taker_buy_base": 79621.57, "taker_buy_quote": 44511.93776 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.55, "high": 0.556, "low": 0.547, "close": 0.548, "volume": 110624.86, "close_time": 1751630399999, "quote_volume": 60971.13276, "trades": 518, "taker_buy_base": 60654.16, "taker_buy_quote": 33427.67307 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.548, "high": 0.551, "low": 0.534, "close": 0.534, "volume": 305996.66, "close_time": 1751644799999, "quote_volume": 165945.85169, "trades": 827, "taker_buy_base": 142895.81, "taker_buy_quote": 77497.28037 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.534, "high": 0.535, "low": 0.525, "close": 0.528, "volume": 227478.45, "close_time": 1751659199999, "quote_volume": 120436.06453, "trades": 702, "taker_buy_base": 92346.91, "taker_buy_quote": 48911.05189 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.528, "high": 0.534, "low": 0.527, "close": 0.531, "volume": 186680.7, "close_time": 1751673599999, "quote_volume": 99048.98287, "trades": 467, "taker_buy_base": 102900.54, "taker_buy_quote": 54612.83123 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.531, "high": 0.539, "low": 0.53, "close": 0.535, "volume": 82388.57, "close_time": 1751687999999, "quote_volume": 44078.18386, "trades": 319, "taker_buy_base": 41539.43, "taker_buy_quote": 22244.30207 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.533, "high": 0.537, "low": 0.527, "close": 0.533, "volume": 57769.14, "close_time": 1751702399999, "quote_volume": 30740.94213, "trades": 253, "taker_buy_base": 24823.35, "taker_buy_quote": 13219.13505 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.533, "high": 0.534, "low": 0.53, "close": 0.532, "volume": 142637.37, "close_time": 1751716799999, "quote_volume": 75978.10467, "trades": 389, "taker_buy_base": 67740.6, "taker_buy_quote": 36094.68773 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.531, "high": 0.532, "low": 0.525, "close": 0.527, "volume": 158020.99, "close_time": 1751731199999, "quote_volume": 83357.34528, "trades": 369, "taker_buy_base": 49421.12, "taker_buy_quote": 26062.59776 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.528, "high": 0.529, "low": 0.519, "close": 0.524, "volume": 126801.3, "close_time": 1751745599999, "quote_volume": 66426.2322, "trades": 413, "taker_buy_base": 44586.86, "taker_buy_quote": 23398.54263 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.524, "high": 0.535, "low": 0.523, "close": 0.532, "volume": 95017.58, "close_time": 1751759999999, "quote_volume": 50274.85714, "trades": 318, "taker_buy_base": 37140.06, "taker_buy_quote": 19656.6875 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.533, "high": 0.533, "low": 0.527, "close": 0.529, "volume": 51404.61, "close_time": 1751774399999, "quote_volume": 27235.71278, "trades": 166, "taker_buy_base": 18620.38, "taker_buy_quote": 9876.10549 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.529, "high": 0.533, "low": 0.527, "close": 0.531, "volume": 66946.28, "close_time": 1751788799999, "quote_volume": 35570.17202, "trades": 215, "taker_buy_base": 32854.93, "taker_buy_quote": 17467.21518 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.532, "high": 0.536, "low": 0.521, "close": 0.534, "volume": 309551.42, "close_time": 1751803199999, "quote_volume": 163683.94671, "trades": 821, "taker_buy_base": 156938.31, "taker_buy_quote": 82906.94514 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.535, "high": 0.548, "low": 0.533, "close": 0.541, "volume": 127838.11, "close_time": 1751817599999, "quote_volume": 69274.82881, "trades": 581, "taker_buy_base": 62138.91, "taker_buy_quote": 33684.40414 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.542, "high": 0.544, "low": 0.537, "close": 0.542, "volume": 124957.12, "close_time": 1751831999999, "quote_volume": 67553.1247, "trades": 421, "taker_buy_base": 50119.07, "taker_buy_quote": 27113.27199 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.541, "high": 0.555, "low": 0.54, "close": 0.544, "volume": 131821.1, "close_time": 1751846399999, "quote_volume": 72216.69174, "trades": 566, "taker_buy_base": 45575.42, "taker_buy_quote": 24988.12332 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.544, "high": 0.555, "low": 0.543, "close": 0.55, "volume": 86717.91, "close_time": 1751860799999, "quote_volume": 47505.18393, "trades": 363, "taker_buy_base": 37904.38, "taker_buy_quote": 20773.13718 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.55, "high": 0.552, "low": 0.542, "close": 0.55, "volume": 163794.02, "close_time": 1751875199999, "quote_volume": 89605.19932, "trades": 815, "taker_buy_base": 74303.15, "taker_buy_quote": 40680.09293 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.55, "high": 0.554, "low": 0.542, "close": 0.544, "volume": 259569.77, "close_time": 1751889599999, "quote_volume": 142167.94904, "trades": 1677, "taker_buy_base": 102482.56, "taker_buy_quote": 56117.55191 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.544, "high": 0.55, "low": 0.537, "close": 0.541, "volume": 258471.5, "close_time": 1751903999999, "quote_volume": 140295.35836, "trades": 685, "taker_buy_base": 106322.8, "taker_buy_quote": 57771.45673 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.541, "high": 0.548, "low": 0.536, "close": 0.545, "volume": 272301.95, "close_time": 1751918399999, "quote_volume": 147398.81631, "trades": 743, "taker_buy_base": 143426.14, "taker_buy_quote": 77571.42247 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.545, "high": 0.546, "low": 0.537, "close": 0.545, "volume": 99113.75, "close_time": 1751932799999, "quote_volume": 53636.37863, "trades": 323, "taker_buy_base": 27112.29, "taker_buy_quote": 14694.26195 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.546, "high": 0.548, "low": 0.535, "close": 0.538, "volume": 207216.66, "close_time": 1751947199999, "quote_volume": 112118.52376, "trades": 593, "taker_buy_base": 73228.24, "taker_buy_quote": 39594.51568 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.537, "high": 0.539, "low": 0.533, "close": 0.536, "volume": 144101.72, "close_time": 1751961599999, "quote_volume": 77242.55049, "trades": 394, "taker_buy_base": 74154.36, "taker_buy_quote": 39766.54958 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.536, "high": 0.546, "low": 0.53, "close": 0.543, "volume": 179476.92, "close_time": 1751975999999, "quote_volume": 96419.79234, "trades": 532, "taker_buy_base": 58414.89, "taker_buy_quote": 31494.02197 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.543, "high": 0.549, "low": 0.532, "close": 0.534, "volume": 241768.86, "close_time": 1751990399999, "quote_volume": 131276.92559, "trades": 656, "taker_buy_base": 107892.17, "taker_buy_quote": 58667.83239 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.535, "high": 0.552, "low": 0.532, "close": 0.549, "volume": 414456.71, "close_time": 1752004799999, "quote_volume": 226143.51621, "trades": 886, "taker_buy_base": 168620.51, "taker_buy_quote": 92021.83561 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.549, "high": 0.553, "low": 0.546, "close": 0.548, "volume": 215287.29, "close_time": 1752019199999, "quote_volume": 118079.30244, "trades": 480, "taker_buy_base": 79116.37, "taker_buy_quote": 43389.27216 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.549, "high": 0.549, "low": 0.536, "close": 0.537, "volume": 181742.22, "close_time": 1752033599999, "quote_volume": 98512.35527, "trades": 505, "taker_buy_base": 88400.84, "taker_buy_quote": 47870.34571 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.536, "high": 0.552, "low": 0.536, "close": 0.551, "volume": 317015.09, "close_time": 1752047999999, "quote_volume": 173070.44843, "trades": 787, "taker_buy_base": 102838.97, "taker_buy_quote": 56115.18039 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.552, "high": 0.555, "low": 0.547, "close": 0.554, "volume": 351512.08, "close_time": 1752062399999, "quote_volume": 193947.34026, "trades": 858, "taker_buy_base": 143668.84, "taker_buy_quote": 79323.70747 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.555, "high": 0.567, "low": 0.553, "close": 0.555, "volume": 443294.06, "close_time": 1752076799999, "quote_volume": 248170.00168, "trades": 1351, "taker_buy_base": 175201.61, "taker_buy_quote": 98254.22996 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.557, "high": 0.582, "low": 0.553, "close": 0.579, "volume": 514108.7, "close_time": 1752091199999, "quote_volume": 291507.85551, "trades": 1499, "taker_buy_base": 280713.96, "taker_buy_quote": 159701.14675 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.58, "high": 0.597, "low": 0.574, "close": 0.587, "volume": 929677.67, "close_time": 1752105599999, "quote_volume": 543341.52688, "trades": 2246, "taker_buy_base": 439797.91, "taker_buy_quote": 257556.20707 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.588, "high": 0.593, "low": 0.58, "close": 0.592, "volume": 287401.07, "close_time": 1752119999999, "quote_volume": 168493.84458, "trades": 930, "taker_buy_base": 155399.42, "taker_buy_quote": 91005.65164 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.592, "high": 0.6, "low": 0.584, "close": 0.593, "volume": 345762.82, "close_time": 1752134399999, "quote_volume": 204627.64351, "trades": 1278, "taker_buy_base": 165517.92, "taker_buy_quote": 97894.86253 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.593, "high": 0.596, "low": 0.588, "close": 0.591, "volume": 230471.62, "close_time": 1752148799999, "quote_volume": 136613.45822, "trades": 695, "taker_buy_base": 106376.36, "taker_buy_quote": 63045.92993 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.591, "high": 0.603, "low": 0.587, "close": 0.589, "volume": 659848.2, "close_time": 1752163199999, "quote_volume": 391809.09451, "trades": 1701, "taker_buy_base": 389736.94, "taker_buy_quote": 231214.05126 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.59, "high": 0.619, "low": 0.589, "close": 0.615, "volume": 786666.05, "close_time": 1752177599999, "quote_volume": 477879.29667, "trades": 2214, "taker_buy_base": 451092.91, "taker_buy_quote": 273886.16841 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.614, "high": 0.662, "low": 0.614, "close": 0.658, "volume": 757305.57, "close_time": 1752191999999, "quote_volume": 488466.17984, "trades": 2816, "taker_buy_base": 451083.48, "taker_buy_quote": 291789.73349 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.658, "high": 0.681, "low": 0.647, "close": 0.675, "volume": 636019.22, "close_time": 1752206399999, "quote_volume": 423741.17985, "trades": 2066, "taker_buy_base": 336079.76, "taker_buy_quote": 224402.2642 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.675, "high": 0.701, "low": 0.668, "close": 0.669, "volume": 813055.06, "close_time": 1752220799999, "quote_volume": 554106.49368, "trades": 2833, "taker_buy_base": 410602.31, "taker_buy_quote": 279679.47697 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.669, "high": 0.693, "low": 0.669, "close": 0.684, "volume": 443274.37, "close_time": 1752235199999, "quote_volume": 302923.41287, "trades": 1621, "taker_buy_base": 236056.07, "taker_buy_quote": 161447.63704 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.684, "high": 0.701, "low": 0.672, "close": 0.675, "volume": 832861.32, "close_time": 1752249599999, "quote_volume": 575455.58765, "trades": 2805, "taker_buy_base": 504538.97, "taker_buy_quote": 348985.85454 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.676, "high": 0.696, "low": 0.673, "close": 0.695, "volume": 499649.39, "close_time": 1752263999999, "quote_volume": 341468.74517, "trades": 1663, "taker_buy_base": 227853.94, "taker_buy_quote": 156231.13144 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.693, "high": 0.695, "low": 0.647, "close": 0.659, "volume": 603617.46, "close_time": 1752278399999, "quote_volume": 403379.20093, "trades": 2647, "taker_buy_base": 256219.79, "taker_buy_quote": 171659.00816 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.659, "high": 0.669, "low": 0.643, "close": 0.665, "volume": 310117.9, "close_time": 1752292799999, "quote_volume": 203611.63325, "trades": 1598, "taker_buy_base": 141878.77, "taker_buy_quote": 93287.68516 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.664, "high": 0.666, "low": 0.643, "close": 0.656, "volume": 309167.91, "close_time": 1752307199999, "quote_volume": 201660.19339, "trades": 1172, "taker_buy_base": 186357.35, "taker_buy_quote": 121642.16634 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.656, "high": 0.661, "low": 0.65, "close": 0.657, "volume": 312478.53, "close_time": 1752321599999, "quote_volume": 204685.28722, "trades": 1105, "taker_buy_base": 132610.78, "taker_buy_quote": 86942.14108 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.657, "high": 0.66, "low": 0.625, "close": 0.629, "volume": 729951.32, "close_time": 1752335999999, "quote_volume": 466841.54109, "trades": 2623, "taker_buy_base": 349160.78, "taker_buy_quote": 223600.38809 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.629, "high": 0.647, "low": 0.627, "close": 0.646, "volume": 270843.21, "close_time": 1752350399999, "quote_volume": 173574.54797, "trades": 1073, "taker_buy_base": 130389.34, "taker_buy_quote": 83583.88974 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.646, "high": 0.651, "low": 0.634, "close": 0.648, "volume": 309826.37, "close_time": 1752364799999, "quote_volume": 199151.95402, "trades": 1209, "taker_buy_base": 163768.12, "taker_buy_quote": 105346.6074 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.648, "high": 0.652, "low": 0.642, "close": 0.648, "volume": 297996.99, "close_time": 1752379199999, "quote_volume": 193050.58954, "trades": 1053, "taker_buy_base": 132625.11, "taker_buy_quote": 85928.29988 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.648, "high": 0.661, "low": 0.644, "close": 0.658, "volume": 330171.32, "close_time": 1752393599999, "quote_volume": 215717.49132, "trades": 1258, "taker_buy_base": 185892.39, "taker_buy_quote": 121398.61915 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.658, "high": 0.662, "low": 0.649, "close": 0.662, "volume": 516447.96, "close_time": 1752407999999, "quote_volume": 337846.62236, "trades": 1614, "taker_buy_base": 170296.37, "taker_buy_quote": 111580.93108 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.662, "high": 0.674, "low": 0.657, "close": 0.664, "volume": 744797.47, "close_time": 1752422399999, "quote_volume": 495120.07986, "trades": 2525, "taker_buy_base": 369590.54, "taker_buy_quote": 245746.66085 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.665, "high": 0.67, "low": 0.656, "close": 0.664, "volume": 392432.98, "close_time": 1752436799999, "quote_volume": 260592.68072, "trades": 1498, "taker_buy_base": 197479.35, "taker_buy_quote": 131259.72041 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.664, "high": 0.669, "low": 0.648, "close": 0.654, "volume": 343039.88, "close_time": 1752451199999, "quote_volume": 225288.19138, "trades": 1551, "taker_buy_base": 147307.28, "taker_buy_quote": 96788.76872 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.654, "high": 0.69, "low": 0.651, "close": 0.686, "volume": 557937.33, "close_time": 1752465599999, "quote_volume": 373373.85881, "trades": 2255, "taker_buy_base": 261376.76, "taker_buy_quote": 174760.63978 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.687, "high": 0.701, "low": 0.677, "close": 0.687, "volume": 829811.52, "close_time": 1752479999999, "quote_volume": 570318.11018, "trades": 2755, "taker_buy_base": 360864.59, "taker_buy_quote": 248221.82776 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.687, "high": 0.689, "low": 0.672, "close": 0.68, "volume": 414176.61, "close_time": 1752494399999, "quote_volume": 281666.25098, "trades": 1576, "taker_buy_base": 205044.89, "taker_buy_quote": 139484.29898 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.68, "high": 0.694, "low": 0.66, "close": 0.665, "volume": 708631.21, "close_time": 1752508799999, "quote_volume": 481049.76885, "trades": 2585, "taker_buy_base": 342071.61, "taker_buy_quote": 232304.00136 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.666, "high": 0.674, "low": 0.65, "close": 0.654, "volume": 519603.79, "close_time": 1752523199999, "quote_volume": 345127.20255, "trades": 1722, "taker_buy_base": 318055.18, "taker_buy_quote": 211809.60251 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.654, "high": 0.662, "low": 0.643, "close": 0.659, "volume": 267782.18, "close_time": 1752537599999, "quote_volume": 175599.23159, "trades": 1077, "taker_buy_base": 141582.85, "taker_buy_quote": 92822.79336 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.658, "high": 0.672, "low": 0.634, "close": 0.64, "volume": 575908.61, "close_time": 1752551999999, "quote_volume": 375475.89159, "trades": 2181, "taker_buy_base": 253843.44, "taker_buy_quote": 165402.41489 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.64, "high": 0.651, "low": 0.634, "close": 0.642, "volume": 263339.85, "close_time": 1752566399999, "quote_volume": 169810.88621, "trades": 1075, "taker_buy_base": 141381.94, "taker_buy_quote": 91187.29088 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.643, "high": 0.65, "low": 0.637, "close": 0.65, "volume": 221773.45, "close_time": 1752580799999, "quote_volume": 142783.48796, "trades": 779, "taker_buy_base": 141289.25, "taker_buy_quote": 90893.04716 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.65, "high": 0.677, "low": 0.643, "close": 0.669, "volume": 560673.63, "close_time": 1752595199999, "quote_volume": 370093.09913, "trades": 2629, "taker_buy_base": 297431.15, "taker_buy_quote": 196462.77255 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.67, "high": 0.695, "low": 0.666, "close": 0.669, "volume": 571834.78, "close_time": 1752609599999, "quote_volume": 389017.84845, "trades": 2401, "taker_buy_base": 243570.84, "taker_buy_quote": 165791.22534 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.671, "high": 0.709, "low": 0.665, "close": 0.706, "volume": 460473.86, "close_time": 1752623999999, "quote_volume": 318046.55356, "trades": 2245, "taker_buy_base": 203001.07, "taker_buy_quote": 140142.39959 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.706, "high": 0.717, "low": 0.689, "close": 0.696, "volume": 409953.53, "close_time": 1752638399999, "quote_volume": 288109.02933, "trades": 2634, "taker_buy_base": 211289.3, "taker_buy_quote": 148684.39225 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.696, "high": 0.723, "low": 0.688, "close": 0.716, "volume": 400918.33, "close_time": 1752652799999, "quote_volume": 282835.28247, "trades": 2217, "taker_buy_base": 248210.45, "taker_buy_quote": 175363.0563 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.717, "high": 0.717, "low": 0.702, "close": 0.711, "volume": 246437.53, "close_time": 1752667199999, "quote_volume": 174679.68867, "trades": 1564, "taker_buy_base": 123228.23, "taker_buy_quote": 87434.80302 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.711, "high": 0.737, "low": 0.708, "close": 0.716, "volume": 704146.1, "close_time": 1752681599999, "quote_volume": 507344.41052, "trades": 3707, "taker_buy_base": 409897.26, "taker_buy_quote": 295690.35888 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.716, "high": 0.729, "low": 0.71, "close": 0.72, "volume": 688392.97, "close_time": 1752695999999, "quote_volume": 496484.11027, "trades": 3046, "taker_buy_base": 302599.56, "taker_buy_quote": 218492.22768 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.72, "high": 0.73, "low": 0.702, "close": 0.706, "volume": 648601.03, "close_time": 1752710399999, "quote_volume": 467179.46055, "trades": 2772, "taker_buy_base": 314746.31, "taker_buy_quote": 226943.32862 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.705, "high": 0.721, "low": 0.684, "close": 0.687, "volume": 391097.34, "close_time": 1752724799999, "quote_volume": 273752.2324, "trades": 2303, "taker_buy_base": 200105.87, "taker_buy_quote": 140123.37432 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.687, "high": 0.712, "low": 0.685, "close": 0.71, "volume": 449621.99, "close_time": 1752739199999, "quote_volume": 313870.10818, "trades": 2650, "taker_buy_base": 198237.98, "taker_buy_quote": 138298.06173 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.71, "high": 0.73, "low": 0.706, "close": 0.712, "volume": 725824.98, "close_time": 1752753599999, "quote_volume": 520318.32681, "trades": 3430, "taker_buy_base": 359817.82, "taker_buy_quote": 258533.60539 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.712, "high": 0.724, "low": 0.694, "close": 0.716, "volume": 1046351.62, "close_time": 1752767999999, "quote_volume": 739873.9134, "trades": 2872, "taker_buy_base": 366571.64, "taker_buy_quote": 260955.29218 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.715, "high": 0.719, "low": 0.69, "close": 0.701, "volume": 1039733.96, "close_time": 1752782399999, "quote_volume": 737838.34587, "trades": 3520, "taker_buy_base": 503964.67, "taker_buy_quote": 357796.82645 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.701, "high": 0.731, "low": 0.688, "close": 0.72, "volume": 762942.51, "close_time": 1752796799999, "quote_volume": 543836.39464, "trades": 4236, "taker_buy_base": 405479.84, "taker_buy_quote": 289934.31921 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.721, "high": 0.754, "low": 0.715, "close": 0.749, "volume": 696218.34, "close_time": 1752811199999, "quote_volume": 515388.25298, "trades": 4196, "taker_buy_base": 425233.0, "taker_buy_quote": 314314.27235 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.75, "high": 0.799, "low": 0.746, "close": 0.778, "volume": 975113.7, "close_time": 1752825599999, "quote_volume": 757247.03406, "trades": 5749, "taker_buy_base": 549015.53, "taker_buy_quote": 425796.32246 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.779, "high": 0.787, "low": 0.762, "close": 0.786, "volume": 709113.31, "close_time": 1752839999999, "quote_volume": 549799.65144, "trades": 3992, "taker_buy_base": 326357.96, "taker_buy_quote": 253392.76336 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.786, "high": 0.821, "low": 0.773, "close": 0.781, "volume": 1244662.02, "close_time": 1752854399999, "quote_volume": 992808.19184, "trades": 6216, "taker_buy_base": 595788.24, "taker_buy_quote": 476812.65362 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.782, "high": 0.788, "low": 0.747, "close": 0.753, "volume": 659004.8, "close_time": 1752868799999, "quote_volume": 506601.96923, "trades": 3138, "taker_buy_base": 233850.34, "taker_buy_quote": 179802.15686 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.752, "high": 0.758, "low": 0.728, "close": 0.748, "volume": 615219.04, "close_time": 1752883199999, "quote_volume": 456509.33697, "trades": 3026, "taker_buy_base": 274952.28, "taker_buy_quote": 204412.16334 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.748, "high": 0.782, "low": 0.723, "close": 0.78, "volume": 458535.63, "close_time": 1752897599999, "quote_volume": 343681.87502, "trades": 3007, "taker_buy_base": 224375.74, "taker_buy_quote": 168831.78413 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.779, "high": 0.792, "low": 0.752, "close": 0.754, "volume": 510029.31, "close_time": 1752911999999, "quote_volume": 393121.69972, "trades": 3048, "taker_buy_base": 264195.31, "taker_buy_quote": 204178.29281 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.754, "high": 0.754, "low": 0.738, "close": 0.741, "volume": 315539.86, "close_time": 1752926399999, "quote_volume": 235551.4743, "trades": 2023, "taker_buy_base": 139577.2, "taker_buy_quote": 104125.49836 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.741, "high": 0.747, "low": 0.727, "close": 0.736, "volume": 416975.57, "close_time": 1752940799999, "quote_volume": 307221.01161, "trades": 2099, "taker_buy_base": 171867.05, "taker_buy_quote": 126806.69304 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.737, "high": 0.761, "low": 0.731, "close": 0.758, "volume": 314560.92, "close_time": 1752955199999, "quote_volume": 234696.83618, "trades": 1970, "taker_buy_base": 129226.52, "taker_buy_quote": 96426.314 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.758, "high": 0.766, "low": 0.746, "close": 0.762, "volume": 333361.66, "close_time": 1752969599999, "quote_volume": 252699.66774, "trades": 1656, "taker_buy_base": 176683.93, "taker_buy_quote": 134081.73652 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.764, "high": 0.778, "low": 0.752, "close": 0.766, "volume": 443160.61, "close_time": 1752983999999, "quote_volume": 338000.78539, "trades": 2292, "taker_buy_base": 237031.4, "taker_buy_quote": 181023.69305 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.766, "high": 0.78, "low": 0.76, "close": 0.769, "volume": 367328.95, "close_time": 1752998399999, "quote_volume": 282615.08727, "trades": 2518, "taker_buy_base": 145824.17, "taker_buy_quote": 112332.10226 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.77, "high": 0.789, "low": 0.769, "close": 0.785, "volume": 485334.38, "close_time": 1753012799999, "quote_volume": 377541.84022, "trades": 2688, "taker_buy_base": 234535.89, "taker_buy_quote": 182685.72406 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.785, "high": 0.799, "low": 0.777, "close": 0.797, "volume": 535744.74, "close_time": 1753027199999, "quote_volume": 420961.01711, "trades": 2702, "taker_buy_base": 275115.46, "taker_buy_quote": 216178.54708 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.795, "high": 0.813, "low": 0.786, "close": 0.795, "volume": 886713.66, "close_time": 1753041599999, "quote_volume": 708155.71144, "trades": 3715, "taker_buy_base": 417481.62, "taker_buy_quote": 333471.84585 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.795, "high": 0.8, "low": 0.773, "close": 0.785, "volume": 801143.19, "close_time": 1753055999999, "quote_volume": 630253.68568, "trades": 3256, "taker_buy_base": 387180.11, "taker_buy_quote": 304671.85009 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.785, "high": 0.797, "low": 0.764, "close": 0.797, "volume": 784966.02, "close_time": 1753070399999, "quote_volume": 611508.3001, "trades": 3045, "taker_buy_base": 390128.12, "taker_buy_quote": 304176.69271 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.795, "high": 0.805, "low": 0.784, "close": 0.795, "volume": 592681.06, "close_time": 1753084799999, "quote_volume": 472451.1368, "trades": 2032, "taker_buy_base": 269511.7, "taker_buy_quote": 214654.28078 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.795, "high": 0.81, "low": 0.783, "close": 0.801, "volume": 630718.32, "close_time": 1753099199999, "quote_volume": 501614.72493, "trades": 2296, "taker_buy_base": 327468.1, "taker_buy_quote": 260361.16313 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.801, "high": 0.822, "low": 0.79, "close": 0.803, "volume": 821619.78, "close_time": 1753113599999, "quote_volume": 662620.25334, "trades": 3749, "taker_buy_base": 438240.34, "taker_buy_quote": 353497.04892 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.803, "high": 0.805, "low": 0.771, "close": 0.779, "volume": 974830.38, "close_time": 1753127999999, "quote_volume": 766028.80105, "trades": 4675, "taker_buy_base": 419026.92, "taker_buy_quote": 329353.89555 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.78, "high": 0.809, "low": 0.775, "close": 0.806, "volume": 433822.44, "close_time": 1753142399999, "quote_volume": 343718.18882, "trades": 2049, "taker_buy_base": 240838.01, "taker_buy_quote": 191264.94839 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.806, "high": 0.812, "low": 0.768, "close": 0.778, "volume": 622308.66, "close_time": 1753156799999, "quote_volume": 490906.59087, "trades": 3796, "taker_buy_base": 277672.19, "taker_buy_quote": 219479.98168 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.776, "high": 0.798, "low": 0.751, "close": 0.758, "volume": 686411.45, "close_time": 1753171199999, "quote_volume": 528306.36674, "trades": 3092, "taker_buy_base": 289357.75, "taker_buy_quote": 222449.98424 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.757, "high": 0.769, "low": 0.735, "close": 0.765, "volume": 563709.35, "close_time": 1753185599999, "quote_volume": 422893.14005, "trades": 2625, "taker_buy_base": 306885.62, "taker_buy_quote": 230181.97763 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.764, "high": 0.805, "low": 0.749, "close": 0.8, "volume": 746080.42, "close_time": 1753199999999, "quote_volume": 578958.00562, "trades": 3976, "taker_buy_base": 404220.59, "taker_buy_quote": 314889.68915 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.8, "high": 0.815, "low": 0.774, "close": 0.778, "volume": 528240.67, "close_time": 1753214399999, "quote_volume": 417673.87494, "trades": 3631, "taker_buy_base": 260648.19, "taker_buy_quote": 206188.93661 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.778, "high": 0.802, "low": 0.776, "close": 0.802, "volume": 235308.75, "close_time": 1753228799999, "quote_volume": 186042.95186, "trades": 1443, "taker_buy_base": 106014.65, "taker_buy_quote": 83758.78109 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.801, "high": 0.803, "low": 0.779, "close": 0.785, "volume": 310080.41, "close_time": 1753243199999, "quote_volume": 244447.76833, "trades": 1810, "taker_buy_base": 116674.18, "taker_buy_quote": 91993.82891 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.786, "high": 0.799, "low": 0.763, "close": 0.767, "volume": 421936.8, "close_time": 1753257599999, "quote_volume": 328301.91797, "trades": 2134, "taker_buy_base": 170866.19, "taker_buy_quote": 132817.01447 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.766, "high": 0.773, "low": 0.746, "close": 0.753, "volume": 430162.06, "close_time": 1753271999999, "quote_volume": 325702.32083, "trades": 2046, "taker_buy_base": 201144.47, "taker_buy_quote": 152289.93206 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.753, "high": 0.756, "low": 0.709, "close": 0.726, "volume": 1371882.86, "close_time": 1753286399999, "quote_volume": 997568.71132, "trades": 6142, "taker_buy_base": 663231.19, "taker_buy_quote": 482192.33641 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.725, "high": 0.725, "low": 0.691, "close": 0.703, "volume": 1262457.28, "close_time": 1753300799999, "quote_volume": 888489.1716, "trades": 4958, "taker_buy_base": 670987.56, "taker_buy_quote": 471600.61058 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.702, "high": 0.708, "low": 0.671, "close": 0.69, "volume": 870170.1, "close_time": 1753315199999, "quote_volume": 598838.09796, "trades": 4013, "taker_buy_base": 485274.05, "taker_buy_quote": 333931.60722 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.69, "high": 0.709, "low": 0.686, "close": 0.697, "volume": 512214.01, "close_time": 1753329599999, "quote_volume": 359103.58063, "trades": 2397, "taker_buy_base": 254273.71, "taker_buy_quote": 178379.52243 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.697, "high": 0.701, "low": 0.647, "close": 0.673, "volume": 1183517.29, "close_time": 1753343999999, "quote_volume": 792604.85829, "trades": 4522, "taker_buy_base": 546512.24, "taker_buy_quote": 366516.88956 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.672, "high": 0.699, "low": 0.668, "close": 0.696, "volume": 534643.64, "close_time": 1753358399999, "quote_volume": 365354.30338, "trades": 2374, "taker_buy_base": 296973.04, "taker_buy_quote": 203070.05981 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.696, "high": 0.731, "low": 0.684, "close": 0.717, "volume": 926199.24, "close_time": 1753372799999, "quote_volume": 658948.93776, "trades": 3326, "taker_buy_base": 427148.68, "taker_buy_quote": 303630.95122 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.716, "high": 0.724, "low": 0.695, "close": 0.71, "volume": 1116548.49, "close_time": 1753387199999, "quote_volume": 794352.1948, "trades": 4049, "taker_buy_base": 454828.49, "taker_buy_quote": 324043.68197 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.711, "high": 0.721, "low": 0.691, "close": 0.693, "volume": 623567.36, "close_time": 1753401599999, "quote_volume": 440466.21673, "trades": 2246, "taker_buy_base": 257482.99, "taker_buy_quote": 181642.66017 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.693, "high": 0.694, "low": 0.664, "close": 0.673, "volume": 736189.26, "close_time": 1753415999999, "quote_volume": 501996.58415, "trades": 2690, "taker_buy_base": 317873.66, "taker_buy_quote": 217038.16834 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.674, "high": 0.691, "low": 0.667, "close": 0.683, "volume": 356422.45, "close_time": 1753430399999, "quote_volume": 242365.86367, "trades": 1725, "taker_buy_base": 192953.09, "taker_buy_quote": 131369.6993 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.682, "high": 0.72, "low": 0.682, "close": 0.714, "volume": 388790.7, "close_time": 1753444799999, "quote_volume": 274394.33931, "trades": 1822, "taker_buy_base": 220237.35, "taker_buy_quote": 155429.97642 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.715, "high": 0.718, "low": 0.679, "close": 0.691, "volume": 527836.86, "close_time": 1753459199999, "quote_volume": 370051.66592, "trades": 2438, "taker_buy_base": 252967.96, "taker_buy_quote": 177826.6613 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.69, "high": 0.702, "low": 0.684, "close": 0.694, "volume": 256539.63, "close_time": 1753473599999, "quote_volume": 177620.97882, "trades": 1528, "taker_buy_base": 129840.99, "taker_buy_quote": 89959.04764 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.693, "high": 0.724, "low": 0.693, "close": 0.72, "volume": 207810.73, "close_time": 1753487999999, "quote_volume": 148674.8452, "trades": 1369, "taker_buy_base": 121684.92, "taker_buy_quote": 87020.06625 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.72, "high": 0.731, "low": 0.716, "close": 0.727, "volume": 160619.71, "close_time": 1753502399999, "quote_volume": 115958.14494, "trades": 1000, "taker_buy_base": 97455.36, "taker_buy_quote": 70365.63279 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.727, "high": 0.728, "low": 0.718, "close": 0.722, "volume": 118353.8, "close_time": 1753516799999, "quote_volume": 85382.29925, "trades": 656, "taker_buy_base": 54335.67, "taker_buy_quote": 39228.96836 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.722, "high": 0.727, "low": 0.719, "close": 0.72, "volume": 124007.37, "close_time": 1753531199999, "quote_volume": 89619.04955, "trades": 872, "taker_buy_base": 57294.62, "taker_buy_quote": 41429.79529 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.72, "high": 0.73, "low": 0.714, "close": 0.729, "volume": 239803.11, "close_time": 1753545599999, "quote_volume": 173535.9697, "trades": 1334, "taker_buy_base": 94689.45, "taker_buy_quote": 68567.25233 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.73, "high": 0.734, "low": 0.717, "close": 0.732, "volume": 232005.28, "close_time": 1753559999999, "quote_volume": 168559.06764, "trades": 1227, "taker_buy_base": 122335.91, "taker_buy_quote": 88947.59773 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.732, "high": 0.736, "low": 0.722, "close": 0.723, "volume": 159385.25, "close_time": 1753574399999, "quote_volume": 116132.9843, "trades": 926, "taker_buy_base": 90008.53, "taker_buy_quote": 65570.40427 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.723, "high": 0.74, "low": 0.72, "close": 0.73, "volume": 246337.5, "close_time": 1753588799999, "quote_volume": 179985.25574, "trades": 1156, "taker_buy_base": 118469.42, "taker_buy_quote": 86675.37399 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.73, "high": 0.742, "low": 0.724, "close": 0.725, "volume": 178113.51, "close_time": 1753603199999, "quote_volume": 130885.41747, "trades": 1017, "taker_buy_base": 86603.54, "taker_buy_quote": 63662.05432 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.727, "high": 0.735, "low": 0.716, "close": 0.724, "volume": 265116.46, "close_time": 1753617599999, "quote_volume": 192343.64635, "trades": 1354, "taker_buy_base": 131916.14, "taker_buy_quote": 95780.38848 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.723, "high": 0.738, "low": 0.72, "close": 0.728, "volume": 277930.3, "close_time": 1753631999999, "quote_volume": 202161.77654, "trades": 1394, "taker_buy_base": 112613.27, "taker_buy_quote": 81966.14012 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.729, "high": 0.743, "low": 0.725, "close": 0.731, "volume": 410590.57, "close_time": 1753646399999, "quote_volume": 300385.8687, "trades": 2096, "taker_buy_base": 223670.39, "taker_buy_quote": 163583.91722 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.731, "high": 0.752, "low": 0.726, "close": 0.743, "volume": 327421.3, "close_time": 1753660799999, "quote_volume": 241833.87227, "trades": 1840, "taker_buy_base": 166994.14, "taker_buy_quote": 123528.70971 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.743, "high": 0.761, "low": 0.729, "close": 0.745, "volume": 403289.73, "close_time": 1753675199999, "quote_volume": 300380.93188, "trades": 2334, "taker_buy_base": 230049.14, "taker_buy_quote": 171540.71905 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.746, "high": 0.85, "low": 0.739, "close": 0.822, "volume": 3476103.64, "close_time": 1753689599999, "quote_volume": 2833029.30162, "trades": 13830, "taker_buy_base": 1856830.97, "taker_buy_quote": 1510847.78148 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.824, "high": 0.872, "low": 0.801, "close": 0.821, "volume": 1819141.43, "close_time": 1753703999999, "quote_volume": 1518922.25037, "trades": 7679, "taker_buy_base": 991571.36, "taker_buy_quote": 828300.19339 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.822, "high": 0.822, "low": 0.78, "close": 0.792, "volume": 1028736.73, "close_time": 1753718399999, "quote_volume": 822586.33559, "trades": 5040, "taker_buy_base": 465537.72, "taker_buy_quote": 372695.585 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.792, "high": 0.805, "low": 0.768, "close": 0.775, "volume": 1049024.44, "close_time": 1753732799999, "quote_volume": 828234.45944, "trades": 4146, "taker_buy_base": 482902.07, "taker_buy_quote": 382418.87855 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.775, "high": 0.776, "low": 0.746, "close": 0.759, "volume": 500389.59, "close_time": 1753747199999, "quote_volume": 379452.85963, "trades": 2384, "taker_buy_base": 240546.94, "taker_buy_quote": 182573.64227 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.759, "high": 0.759, "low": 0.725, "close": 0.749, "volume": 991918.87, "close_time": 1753761599999, "quote_volume": 733158.26403, "trades": 3478, "taker_buy_base": 280248.34, "taker_buy_quote": 207456.26445 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.75, "high": 0.789, "low": 0.744, "close": 0.782, "volume": 791366.49, "close_time": 1753775999999, "quote_volume": 610149.68621, "trades": 3022, "taker_buy_base": 367930.72, "taker_buy_quote": 283972.77589 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.781, "high": 0.782, "low": 0.752, "close": 0.756, "volume": 370448.39, "close_time": 1753790399999, "quote_volume": 283563.26948, "trades": 1931, "taker_buy_base": 148155.26, "taker_buy_quote": 113384.8838 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.756, "high": 0.773, "low": 0.723, "close": 0.732, "volume": 833934.66, "close_time": 1753804799999, "quote_volume": 620772.84629, "trades": 3451, "taker_buy_base": 363598.72, "taker_buy_quote": 271275.89112 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.733, "high": 0.734, "low": 0.714, "close": 0.72, "volume": 647671.6, "close_time": 1753819199999, "quote_volume": 468388.32098, "trades": 2967, "taker_buy_base": 269469.87, "taker_buy_quote": 194931.58434 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.72, "high": 0.735, "low": 0.711, "close": 0.727, "volume": 569732.76, "close_time": 1753833599999, "quote_volume": 411633.3243, "trades": 2825, "taker_buy_base": 247617.95, "taker_buy_quote": 178866.71843 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.726, "high": 0.727, "low": 0.709, "close": 0.72, "volume": 363185.04, "close_time": 1753847999999, "quote_volume": 261589.13111, "trades": 1985, "taker_buy_base": 169563.73, "taker_buy_quote": 122236.41638 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.719, "high": 0.725, "low": 0.709, "close": 0.713, "volume": 350084.97, "close_time": 1753862399999, "quote_volume": 251079.74399, "trades": 2102, "taker_buy_base": 151593.68, "taker_buy_quote": 108784.75863 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.712, "high": 0.717, "low": 0.681, "close": 0.684, "volume": 663400.12, "close_time": 1753876799999, "quote_volume": 463287.24224, "trades": 3011, "taker_buy_base": 265817.2, "taker_buy_quote": 185844.15671 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.684, "high": 0.705, "low": 0.68, "close": 0.697, "volume": 855561.4, "close_time": 1753891199999, "quote_volume": 590825.04651, "trades": 3037, "taker_buy_base": 397521.34, "taker_buy_quote": 274437.62389 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.698, "high": 0.717, "low": 0.667, "close": 0.702, "volume": 1256445.31, "close_time": 1753905599999, "quote_volume": 871005.64277, "trades": 5107, "taker_buy_base": 528126.17, "taker_buy_quote": 366608.52687 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.702, "high": 0.712, "low": 0.692, "close": 0.706, "volume": 425569.2, "close_time": 1753919999999, "quote_volume": 298878.77959, "trades": 1931, "taker_buy_base": 188886.54, "taker_buy_quote": 132765.25567 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.706, "high": 0.72, "low": 0.701, "close": 0.717, "volume": 309417.08, "close_time": 1753934399999, "quote_volume": 220126.06848, "trades": 1491, "taker_buy_base": 140123.46, "taker_buy_quote": 99660.99879 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.718, "high": 0.728, "low": 0.716, "close": 0.725, "volume": 411373.05, "close_time": 1753948799999, "quote_volume": 297049.85312, "trades": 1483, "taker_buy_base": 135137.75, "taker_buy_quote": 97601.25887 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.725, "high": 0.73, "low": 0.714, "close": 0.716, "volume": 397347.56, "close_time": 1753963199999, "quote_volume": 287487.35033, "trades": 1324, "taker_buy_base": 220996.03, "taker_buy_quote": 160018.66238 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.717, "high": 0.718, "low": 0.679, "close": 0.692, "volume": 896054.88, "close_time": 1753977599999, "quote_volume": 623214.18053, "trades": 3526, "taker_buy_base": 429528.11, "taker_buy_quote": 299291.44331 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.692, "high": 0.71, "low": 0.684, "close": 0.687, "volume": 835908.42, "close_time": 1753991999999, "quote_volume": 581145.48302, "trades": 3091, "taker_buy_base": 397006.01, "taker_buy_quote": 276203.97678 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.686, "high": 0.688, "low": 0.663, "close": 0.667, "volume": 691984.76, "close_time": 1754006399999, "quote_volume": 467498.26417, "trades": 2274, "taker_buy_base": 278433.06, "taker_buy_quote": 188265.42223 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.667, "high": 0.674, "low": 0.646, "close": 0.667, "volume": 967594.17, "close_time": 1754020799999, "quote_volume": 639215.10334, "trades": 3348, "taker_buy_base": 383174.78, "taker_buy_quote": 253588.03763 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.667, "high": 0.667, "low": 0.635, "close": 0.654, "volume": 906149.04, "close_time": 1754035199999, "quote_volume": 595499.1208, "trades": 2719, "taker_buy_base": 385294.66, "taker_buy_quote": 253476.37026 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.653, "high": 0.657, "low": 0.637, "close": 0.656, "volume": 858598.59, "close_time": 1754049599999, "quote_volume": 556536.20621, "trades": 2916, "taker_buy_base": 430322.16, "taker_buy_quote": 278981.88358 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.656, "high": 0.666, "low": 0.638, "close": 0.659, "volume": 796375.26, "close_time": 1754063999999, "quote_volume": 521845.94926, "trades": 3070, "taker_buy_base": 379250.22, "taker_buy_quote": 248705.91822 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.659, "high": 0.663, "low": 0.64, "close": 0.66, "volume": 709762.44, "close_time": 1754078399999, "quote_volume": 461982.09946, "trades": 2702, "taker_buy_base": 342890.02, "taker_buy_quote": 223428.3102 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.661, "high": 0.662, "low": 0.622, "close": 0.648, "volume": 1003175.83, "close_time": 1754092799999, "quote_volume": 643855.72895, "trades": 4042, "taker_buy_base": 489608.01, "taker_buy_quote": 314294.94437 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.647, "high": 0.654, "low": 0.646, "close": 0.653, "volume": 374751.59, "close_time": 1754107199999, "quote_volume": 244080.10451, "trades": 2067, "taker_buy_base": 189128.79, "taker_buy_quote": 123229.27792 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.653, "high": 0.654, "low": 0.63, "close": 0.647, "volume": 391585.69, "close_time": 1754121599999, "quote_volume": 251916.55226, "trades": 1776, "taker_buy_base": 181516.14, "taker_buy_quote": 116667.44282 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.647, "high": 0.648, "low": 0.629, "close": 0.639, "volume": 381489.13, "close_time": 1754135999999, "quote_volume": 243319.0817, "trades": 1425, "taker_buy_base": 195275.36, "taker_buy_quote": 124463.50472 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.64, "high": 0.641, "low": 0.626, "close": 0.629, "volume": 440389.53, "close_time": 1754150399999, "quote_volume": 278700.36754, "trades": 1480, "taker_buy_base": 229446.72, "taker_buy_quote": 145174.11049 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.628, "high": 0.639, "low": 0.615, "close": 0.625, "volume": 731578.81, "close_time": 1754164799999, "quote_volume": 457653.76431, "trades": 2903, "taker_buy_base": 368712.31, "taker_buy_quote": 230736.69532 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.625, "high": 0.637, "low": 0.625, "close": 0.632, "volume": 439854.6, "close_time": 1754179199999, "quote_volume": 278017.20644, "trades": 1576, "taker_buy_base": 286674.56, "taker_buy_quote": 181288.20864 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.632, "high": 0.643, "low": 0.623, "close": 0.64, "volume": 303636.07, "close_time": 1754193599999, "quote_volume": 193073.1486, "trades": 1598, "taker_buy_base": 132714.02, "taker_buy_quote": 84399.78443 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.64, "high": 0.644, "low": 0.637, "close": 0.642, "volume": 195236.61, "close_time": 1754207999999, "quote_volume": 125203.00248, "trades": 996, "taker_buy_base": 88937.58, "taker_buy_quote": 57054.73473 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.643, "high": 0.652, "low": 0.641, "close": 0.648, "volume": 235155.49, "close_time": 1754222399999, "quote_volume": 152114.43395, "trades": 1317, "taker_buy_base": 101866.85, "taker_buy_quote": 65807.89361 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.649, "high": 0.652, "low": 0.646, "close": 0.651, "volume": 310952.95, "close_time": 1754236799999, "quote_volume": 201852.26096, "trades": 1146, "taker_buy_base": 150539.89, "taker_buy_quote": 97744.20165 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.65, "high": 0.656, "low": 0.648, "close": 0.652, "volume": 355192.38, "close_time": 1754251199999, "quote_volume": 231299.21891, "trades": 1366, "taker_buy_base": 147880.14, "taker_buy_quote": 96360.0708 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.652, "high": 0.66, "low": 0.65, "close": 0.657, "volume": 229578.21, "close_time": 1754265599999, "quote_volume": 150264.00577, "trades": 1078, "taker_buy_base": 104985.78, "taker_buy_quote": 68735.38548 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.657, "high": 0.67, "low": 0.656, "close": 0.666, "volume": 456870.4, "close_time": 1754279999999, "quote_volume": 303362.57866, "trades": 1738, "taker_buy_base": 218088.19, "taker_buy_quote": 144821.97106 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.667, "high": 0.673, "low": 0.663, "close": 0.668, "volume": 432756.13, "close_time": 1754294399999, "quote_volume": 288778.52474, "trades": 1942, "taker_buy_base": 202786.26, "taker_buy_quote": 135347.33073 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.669, "high": 0.671, "low": 0.664, "close": 0.665, "volume": 431591.37, "close_time": 1754308799999, "quote_volume": 287719.00126, "trades": 1591, "taker_buy_base": 178975.23, "taker_buy_quote": 119343.58614 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.666, "high": 0.692, "low": 0.664, "close": 0.691, "volume": 523647.36, "close_time": 1754323199999, "quote_volume": 355273.13225, "trades": 2092, "taker_buy_base": 230356.22, "taker_buy_quote": 156245.27848 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.691, "high": 0.715, "low": 0.69, "close": 0.697, "volume": 790224.68, "close_time": 1754337599999, "quote_volume": 556833.13337, "trades": 2470, "taker_buy_base": 362407.1, "taker_buy_quote": 255500.72406 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.697, "high": 0.715, "low": 0.697, "close": 0.705, "volume": 469775.64, "close_time": 1754351999999, "quote_volume": 331869.37067, "trades": 1655, "taker_buy_base": 212821.18, "taker_buy_quote": 150318.56102 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.704, "high": 0.707, "low": 0.688, "close": 0.689, "volume": 321303.38, "close_time": 1754366399999, "quote_volume": 225051.35134, "trades": 1107, "taker_buy_base": 128856.23, "taker_buy_quote": 90303.48447 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.689, "high": 0.691, "low": 0.669, "close": 0.671, "volume": 644312.57, "close_time": 1754380799999, "quote_volume": 438489.33941, "trades": 2195, "taker_buy_base": 337553.55, "taker_buy_quote": 229637.12683 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.671, "high": 0.694, "low": 0.67, "close": 0.69, "volume": 502164.4, "close_time": 1754395199999, "quote_volume": 343518.53066, "trades": 1387, "taker_buy_base": 219004.74, "taker_buy_quote": 149497.32691 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.69, "high": 0.691, "low": 0.662, "close": 0.663, "volume": 912994.39, "close_time": 1754409599999, "quote_volume": 615494.23266, "trades": 3171, "taker_buy_base": 439316.4, "taker_buy_quote": 295935.43907 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.664, "high": 0.673, "low": 0.658, "close": 0.66, "volume": 600918.79, "close_time": 1754423999999, "quote_volume": 399818.27975, "trades": 2076, "taker_buy_base": 295310.41, "taker_buy_quote": 196484.43568 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.66, "high": 0.666, "low": 0.645, "close": 0.661, "volume": 504268.15, "close_time": 1754438399999, "quote_volume": 331185.27868, "trades": 1544, "taker_buy_base": 223748.48, "taker_buy_quote": 146995.71196 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.661, "high": 0.661, "low": 0.644, "close": 0.646, "volume": 308236.8, "close_time": 1754452799999, "quote_volume": 200359.3186, "trades": 1020, "taker_buy_base": 132770.49, "taker_buy_quote": 86350.45254 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.645, "high": 0.668, "low": 0.642, "close": 0.667, "volume": 476090.74, "close_time": 1754467199999, "quote_volume": 313387.14331, "trades": 1620, "taker_buy_base": 197732.09, "taker_buy_quote": 130113.16204 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.668, "high": 0.669, "low": 0.66, "close": 0.663, "volume": 347822.91, "close_time": 1754481599999, "quote_volume": 230819.07299, "trades": 1096, "taker_buy_base": 159778.22, "taker_buy_quote": 106058.37351 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.662, "high": 0.677, "low": 0.656, "close": 0.676, "volume": 822959.15, "close_time": 1754495999999, "quote_volume": 547276.17102, "trades": 2644, "taker_buy_base": 403915.39, "taker_buy_quote": 268653.5166 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.674, "high": 0.677, "low": 0.663, "close": 0.669, "volume": 534518.74, "close_time": 1754510399999, "quote_volume": 358177.34034, "trades": 1594, "taker_buy_base": 206194.18, "taker_buy_quote": 138195.6554 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.669, "high": 0.672, "low": 0.665, "close": 0.668, "volume": 179822.68, "close_time": 1754524799999, "quote_volume": 120296.98125, "trades": 658, "taker_buy_base": 77111.06, "taker_buy_quote": 51627.41729 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.668, "high": 0.676, "low": 0.665, "close": 0.665, "volume": 179675.58, "close_time": 1754539199999, "quote_volume": 120180.63307, "trades": 637, "taker_buy_base": 67579.35, "taker_buy_quote": 45229.96816 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.664, "high": 0.677, "low": 0.664, "close": 0.673, "volume": 1097904.85, "close_time": 1754553599999, "quote_volume": 738409.6714, "trades": 2324, "taker_buy_base": 531082.44, "taker_buy_quote": 357361.76266 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.675, "high": 0.7, "low": 0.673, "close": 0.699, "volume": 563658.85, "close_time": 1754567999999, "quote_volume": 388405.95156, "trades": 1880, "taker_buy_base": 271569.4, "taker_buy_quote": 187589.69116 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.699, "high": 0.707, "low": 0.691, "close": 0.698, "volume": 723421.52, "close_time": 1754582399999, "quote_volume": 505789.79047, "trades": 2241, "taker_buy_base": 328158.14, "taker_buy_quote": 229518.80505 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.698, "high": 0.706, "low": 0.682, "close": 0.705, "volume": 425593.86, "close_time": 1754596799999, "quote_volume": 294962.04005, "trades": 1393, "taker_buy_base": 174759.42, "taker_buy_quote": 121127.44941 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.706, "high": 0.719, "low": 0.703, "close": 0.717, "volume": 375563.99, "close_time": 1754611199999, "quote_volume": 267409.84367, "trades": 1439, "taker_buy_base": 200064.88, "taker_buy_quote": 142499.471 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.717, "high": 0.733, "low": 0.707, "close": 0.732, "volume": 1015921.03, "close_time": 1754625599999, "quote_volume": 729803.69034, "trades": 3090, "taker_buy_base": 463867.32, "taker_buy_quote": 333190.25757 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.732, "high": 0.743, "low": 0.719, "close": 0.737, "volume": 434920.41, "close_time": 1754639999999, "quote_volume": 317416.63656, "trades": 1506, "taker_buy_base": 204038.92, "taker_buy_quote": 149132.96846 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.737, "high": 0.745, "low": 0.734, "close": 0.736, "volume": 613759.14, "close_time": 1754654399999, "quote_volume": 453687.89575, "trades": 1695, "taker_buy_base": 302691.3, "taker_buy_quote": 223820.79646 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.736, "high": 0.754, "low": 0.728, "close": 0.742, "volume": 858839.27, "close_time": 1754668799999, "quote_volume": 636809.21575, "trades": 2720, "taker_buy_base": 395889.45, "taker_buy_quote": 293416.57283 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.743, "high": 0.769, "low": 0.738, "close": 0.761, "volume": 857871.03, "close_time": 1754683199999, "quote_volume": 647355.04684, "trades": 2549, "taker_buy_base": 471501.1, "taker_buy_quote": 355764.945 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.76, "high": 0.763, "low": 0.756, "close": 0.758, "volume": 337306.47, "close_time": 1754697599999, "quote_volume": 256261.79639, "trades": 1117, "taker_buy_base": 153183.59, "taker_buy_quote": 116393.53045 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.757, "high": 0.775, "low": 0.757, "close": 0.768, "volume": 274811.72, "close_time": 1754711999999, "quote_volume": 210684.36098, "trades": 1642, "taker_buy_base": 140917.91, "taker_buy_quote": 108024.0796 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.769, "high": 0.8, "low": 0.766, "close": 0.792, "volume": 865151.37, "close_time": 1754726399999, "quote_volume": 681321.75033, "trades": 3669, "taker_buy_base": 426359.68, "taker_buy_quote": 335793.52498 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.792, "high": 0.801, "low": 0.787, "close": 0.797, "volume": 824227.88, "close_time": 1754740799999, "quote_volume": 655075.18469, "trades": 2772, "taker_buy_base": 393470.14, "taker_buy_quote": 313052.98041 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.797, "high": 0.801, "low": 0.779, "close": 0.792, "volume": 625158.97, "close_time": 1754755199999, "quote_volume": 493133.02441, "trades": 2291, "taker_buy_base": 292377.29, "taker_buy_quote": 230479.55077 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.792, "high": 0.809, "low": 0.79, "close": 0.806, "volume": 622348.72, "close_time": 1754769599999, "quote_volume": 497667.77907, "trades": 2524, "taker_buy_base": 255062.55, "taker_buy_quote": 203884.36875 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.806, "high": 0.816, "low": 0.802, "close": 0.81, "volume": 517861.17, "close_time": 1754783999999, "quote_volume": 419040.21825, "trades": 2422, "taker_buy_base": 261464.0, "taker_buy_quote": 211641.94737 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.81, "high": 0.818, "low": 0.779, "close": 0.794, "volume": 850725.86, "close_time": 1754798399999, "quote_volume": 679275.83098, "trades": 3077, "taker_buy_base": 330794.44, "taker_buy_quote": 264268.93074 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.794, "high": 0.798, "low": 0.76, "close": 0.762, "volume": 801149.62, "close_time": 1754812799999, "quote_volume": 621702.17645, "trades": 2759, "taker_buy_base": 393641.94, "taker_buy_quote": 304996.94674 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.761, "high": 0.776, "low": 0.754, "close": 0.762, "volume": 470164.8, "close_time": 1754827199999, "quote_volume": 360608.54795, "trades": 1992, "taker_buy_base": 231740.51, "taker_buy_quote": 177894.91493 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.761, "high": 0.788, "low": 0.76, "close": 0.777, "volume": 721881.54, "close_time": 1754841599999, "quote_volume": 559551.57567, "trades": 2729, "taker_buy_base": 316084.1, "taker_buy_quote": 245149.10098 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.777, "high": 0.788, "low": 0.776, "close": 0.783, "volume": 317782.62, "close_time": 1754855999999, "quote_volume": 248191.81582, "trades": 1528, "taker_buy_base": 140634.41, "taker_buy_quote": 109908.67254 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.784, "high": 0.791, "low": 0.772, "close": 0.789, "volume": 336493.44, "close_time": 1754870399999, "quote_volume": 262803.02863, "trades": 1633, "taker_buy_base": 179769.58, "taker_buy_quote": 140513.66179 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.788, "high": 0.812, "low": 0.782, "close": 0.801, "volume": 683744.96, "close_time": 1754884799999, "quote_volume": 547407.03318, "trades": 3287, "taker_buy_base": 329690.43, "taker_buy_quote": 264255.46658 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.802, "high": 0.812, "low": 0.781, "close": 0.783, "volume": 552428.26, "close_time": 1754899199999, "quote_volume": 440006.60117, "trades": 2267, "taker_buy_base": 211009.24, "taker_buy_quote": 168151.34139 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.783, "high": 0.794, "low": 0.757, "close": 0.76, "volume": 768154.94, "close_time": 1754913599999, "quote_volume": 597019.39608, "trades": 2921, "taker_buy_base": 318174.32, "taker_buy_quote": 247197.28242 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.761, "high": 0.778, "low": 0.752, "close": 0.77, "volume": 1256669.3, "close_time": 1754927999999, "quote_volume": 959155.74339, "trades": 5589, "taker_buy_base": 577371.89, "taker_buy_quote": 440796.06031 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.771, "high": 0.787, "low": 0.762, "close": 0.767, "volume": 777511.54, "close_time": 1754942399999, "quote_volume": 602060.56174, "trades": 2574, "taker_buy_base": 409622.18, "taker_buy_quote": 317371.06435 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.767, "high": 0.77, "low": 0.742, "close": 0.749, "volume": 427781.64, "close_time": 1754956799999, "quote_volume": 322687.65653, "trades": 1457, "taker_buy_base": 195073.77, "taker_buy_quote": 147159.19377 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.748, "high": 0.77, "low": 0.748, "close": 0.758, "volume": 399593.33, "close_time": 1754971199999, "quote_volume": 302876.76502, "trades": 1295, "taker_buy_base": 156582.9, "taker_buy_quote": 118669.07987 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.758, "high": 0.761, "low": 0.744, "close": 0.76, "volume": 342984.2, "close_time": 1754985599999, "quote_volume": 258605.84862, "trades": 1418, "taker_buy_base": 164012.48, "taker_buy_quote": 123733.87789 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.76, "high": 0.761, "low": 0.737, "close": 0.751, "volume": 381674.25, "close_time": 1754999999999, "quote_volume": 286068.5979, "trades": 1816, "taker_buy_base": 180342.5, "taker_buy_quote": 135191.15109 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.751, "high": 0.784, "low": 0.745, "close": 0.783, "volume": 1749536.76, "close_time": 1755014399999, "quote_volume": 1349497.11961, "trades": 5769, "taker_buy_base": 903770.11, "taker_buy_quote": 696843.79087 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.783, "high": 0.792, "low": 0.779, "close": 0.788, "volume": 753080.0, "close_time": 1755028799999, "quote_volume": 591648.11314, "trades": 2510, "taker_buy_base": 334911.28, "taker_buy_quote": 263072.64556 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.789, "high": 0.8, "low": 0.783, "close": 0.786, "volume": 878083.05, "close_time": 1755043199999, "quote_volume": 694133.17101, "trades": 2372, "taker_buy_base": 417106.81, "taker_buy_quote": 329504.4255 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.787, "high": 0.799, "low": 0.774, "close": 0.796, "volume": 626653.1, "close_time": 1755057599999, "quote_volume": 493175.19539, "trades": 2173, "taker_buy_base": 302854.98, "taker_buy_quote": 238548.06325 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.794, "high": 0.801, "low": 0.778, "close": 0.794, "volume": 709832.93, "close_time": 1755071999999, "quote_volume": 560610.94247, "trades": 2388, "taker_buy_base": 296268.9, "taker_buy_quote": 233955.17445 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.794, "high": 0.822, "low": 0.794, "close": 0.815, "volume": 1179891.78, "close_time": 1755086399999, "quote_volume": 954754.57594, "trades": 3382, "taker_buy_base": 597183.69, "taker_buy_quote": 483171.12957 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.815, "high": 0.848, "low": 0.812, "close": 0.839, "volume": 1690107.36, "close_time": 1755100799999, "quote_volume": 1401448.53984, "trades": 6261, "taker_buy_base": 779199.98, "taker_buy_quote": 645993.86274 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.839, "high": 0.865, "low": 0.826, "close": 0.834, "volume": 2107163.86, "close_time": 1755115199999, "quote_volume": 1783902.82406, "trades": 7289, "taker_buy_base": 995083.51, "taker_buy_quote": 842759.93431 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.834, "high": 0.883, "low": 0.827, "close": 0.873, "volume": 1485560.88, "close_time": 1755129599999, "quote_volume": 1278917.48884, "trades": 6021, "taker_buy_base": 667453.3, "taker_buy_quote": 575471.25843 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.874, "high": 0.874, "low": 0.84, "close": 0.856, "volume": 855601.79, "close_time": 1755143999999, "quote_volume": 730294.50217, "trades": 3513, "taker_buy_base": 386505.78, "taker_buy_quote": 329890.32266 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.855, "high": 0.861, "low": 0.822, "close": 0.828, "volume": 944656.99, "close_time": 1755158399999, "quote_volume": 793757.89899, "trades": 3137, "taker_buy_base": 471238.66, "taker_buy_quote": 395522.9758 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.828, "high": 0.829, "low": 0.812, "close": 0.816, "volume": 691455.26, "close_time": 1755172799999, "quote_volume": 566878.23465, "trades": 2670, "taker_buy_base": 320311.49, "taker_buy_quote": 262696.69929 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.816, "high": 0.821, "low": 0.756, "close": 0.777, "volume": 2675517.24, "close_time": 1755187199999, "quote_volume": 2090420.62996, "trades": 8678, "taker_buy_base": 1258020.39, "taker_buy_quote": 982866.75046 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.777, "high": 0.777, "low": 0.748, "close": 0.759, "volume": 914414.36, "close_time": 1755201599999, "quote_volume": 696174.893, "trades": 3997, "taker_buy_base": 407615.56, "taker_buy_quote": 310422.2355 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.759, "high": 0.759, "low": 0.74, "close": 0.753, "volume": 599099.29, "close_time": 1755215999999, "quote_volume": 450081.24721, "trades": 3213, "taker_buy_base": 255952.33, "taker_buy_quote": 192447.79252 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.753, "high": 0.769, "low": 0.749, "close": 0.762, "volume": 452950.5, "close_time": 1755230399999, "quote_volume": 343017.00849, "trades": 2215, "taker_buy_base": 196335.29, "taker_buy_quote": 148857.19306 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.761, "high": 0.772, "low": 0.753, "close": 0.76, "volume": 469351.01, "close_time": 1755244799999, "quote_volume": 357684.3959, "trades": 2435, "taker_buy_base": 211961.16, "taker_buy_quote": 161635.69353 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.76, "high": 0.765, "low": 0.749, "close": 0.752, "volume": 470319.6, "close_time": 1755259199999, "quote_volume": 355964.76929, "trades": 2409, "taker_buy_base": 187587.15, "taker_buy_quote": 142244.84325 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.751, "high": 0.766, "low": 0.711, "close": 0.718, "volume": 1203157.71, "close_time": 1755273599999, "quote_volume": 888254.35927, "trades": 5495, "taker_buy_base": 550609.28, "taker_buy_quote": 406546.35855 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.718, "high": 0.731, "low": 0.71, "close": 0.718, "volume": 883134.58, "close_time": 1755287999999, "quote_volume": 635506.08984, "trades": 3588, "taker_buy_base": 419184.38, "taker_buy_quote": 301946.44063 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.718, "high": 0.735, "low": 0.715, "close": 0.724, "volume": 418618.93, "close_time": 1755302399999, "quote_volume": 302379.16428, "trades": 1651, "taker_buy_base": 189382.05, "taker_buy_quote": 136891.51525 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.724, "high": 0.734, "low": 0.723, "close": 0.726, "volume": 166007.04, "close_time": 1755316799999, "quote_volume": 121052.13256, "trades": 913, "taker_buy_base": 67536.49, "taker_buy_quote": 49242.88904 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.727, "high": 0.732, "low": 0.722, "close": 0.726, "volume": 204835.54, "close_time": 1755331199999, "quote_volume": 148670.63399, "trades": 1004, "taker_buy_base": 67967.06, "taker_buy_quote": 49338.08076 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.725, "high": 0.727, "low": 0.714, "close": 0.719, "volume": 323901.66, "close_time": 1755345599999, "quote_volume": 233462.94015, "trades": 1431, "taker_buy_base": 147266.03, "taker_buy_quote": 106086.30283 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.719, "high": 0.739, "low": 0.716, "close": 0.735, "volume": 451106.85, "close_time": 1755359999999, "quote_volume": 329051.78027, "trades": 1726, "taker_buy_base": 180589.93, "taker_buy_quote": 131547.17316 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.735, "high": 0.739, "low": 0.728, "close": 0.733, "volume": 363189.28, "close_time": 1755374399999, "quote_volume": 265984.2062, "trades": 1922, "taker_buy_base": 154581.43, "taker_buy_quote": 113220.09137 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.732, "high": 0.743, "low": 0.732, "close": 0.741, "volume": 201776.27, "close_time": 1755388799999, "quote_volume": 149090.68678, "trades": 1166, "taker_buy_base": 112172.99, "taker_buy_quote": 82911.3089 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.741, "high": 0.745, "low": 0.734, "close": 0.745, "volume": 206834.64, "close_time": 1755403199999, "quote_volume": 152833.14377, "trades": 1386, "taker_buy_base": 95673.57, "taker_buy_quote": 70664.41672 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.744, "high": 0.766, "low": 0.742, "close": 0.761, "volume": 531415.93, "close_time": 1755417599999, "quote_volume": 400013.62075, "trades": 2495, "taker_buy_base": 282039.0, "taker_buy_quote": 212204.67893 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.761, "high": 0.776, "low": 0.758, "close": 0.768, "volume": 500429.33, "close_time": 1755431999999, "quote_volume": 384285.97121, "trades": 2351, "taker_buy_base": 237764.67, "taker_buy_quote": 182727.9681 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.768, "high": 0.78, "low": 0.758, "close": 0.779, "volume": 575024.99, "close_time": 1755446399999, "quote_volume": 442627.50957, "trades": 1990, "taker_buy_base": 231853.46, "taker_buy_quote": 178720.19376 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.779, "high": 0.786, "low": 0.752, "close": 0.758, "volume": 843181.31, "close_time": 1755460799999, "quote_volume": 649761.19256, "trades": 3006, "taker_buy_base": 373839.2, "taker_buy_quote": 288546.77944 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.759, "high": 0.771, "low": 0.757, "close": 0.761, "volume": 266022.14, "close_time": 1755475199999, "quote_volume": 203154.9116, "trades": 1132, "taker_buy_base": 121570.87, "taker_buy_quote": 92990.89786 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.761, "high": 0.764, "low": 0.723, "close": 0.733, "volume": 855505.93, "close_time": 1755489599999, "quote_volume": 634468.33836, "trades": 3109, "taker_buy_base": 420123.93, "taker_buy_quote": 311545.88964 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.732, "high": 0.744, "low": 0.723, "close": 0.725, "volume": 878417.72, "close_time": 1755503999999, "quote_volume": 641121.00048, "trades": 2422, "taker_buy_base": 522413.99, "taker_buy_quote": 380960.09783 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.725, "high": 0.731, "low": 0.714, "close": 0.726, "volume": 846322.28, "close_time": 1755518399999, "quote_volume": 613041.89064, "trades": 3436, "taker_buy_base": 399516.62, "taker_buy_quote": 289491.5358 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.725, "high": 0.742, "low": 0.719, "close": 0.729, "volume": 630150.84, "close_time": 1755532799999, "quote_volume": 459408.05535, "trades": 2182, "taker_buy_base": 295006.98, "taker_buy_quote": 215155.74277 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.729, "high": 0.739, "low": 0.719, "close": 0.729, "volume": 634271.86, "close_time": 1755547199999, "quote_volume": 462332.0064, "trades": 1966, "taker_buy_base": 347859.43, "taker_buy_quote": 253779.06254 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.728, "high": 0.739, "low": 0.72, "close": 0.722, "volume": 340864.9, "close_time": 1755561599999, "quote_volume": 248512.37762, "trades": 1350, "taker_buy_base": 160418.81, "taker_buy_quote": 116997.53834 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.721, "high": 0.736, "low": 0.705, "close": 0.708, "volume": 506974.58, "close_time": 1755575999999, "quote_volume": 364041.39712, "trades": 2002, "taker_buy_base": 217660.78, "taker_buy_quote": 156624.99276 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.707, "high": 0.718, "low": 0.702, "close": 0.706, "volume": 374534.61, "close_time": 1755590399999, "quote_volume": 265188.93221, "trades": 1317, "taker_buy_base": 176255.93, "taker_buy_quote": 124870.97874 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.706, "high": 0.725, "low": 0.7, "close": 0.724, "volume": 453930.6, "close_time": 1755604799999, "quote_volume": 322811.87147, "trades": 1568, "taker_buy_base": 231082.7, "taker_buy_quote": 164395.85201 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.723, "high": 0.726, "low": 0.694, "close": 0.702, "volume": 969929.29, "close_time": 1755619199999, "quote_volume": 686374.25579, "trades": 2375, "taker_buy_base": 432107.82, "taker_buy_quote": 305645.76252 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.703, "high": 0.705, "low": 0.685, "close": 0.693, "volume": 1108000.68, "close_time": 1755633599999, "quote_volume": 769236.30267, "trades": 2414, "taker_buy_base": 492106.03, "taker_buy_quote": 341742.00115 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.693, "high": 0.699, "low": 0.685, "close": 0.687, "volume": 504253.74, "close_time": 1755647999999, "quote_volume": 349523.86027, "trades": 1156, "taker_buy_base": 242227.0, "taker_buy_quote": 167876.84357 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.688, "high": 0.702, "low": 0.683, "close": 0.698, "volume": 613068.18, "close_time": 1755662399999, "quote_volume": 424305.16963, "trades": 1484, "taker_buy_base": 294677.53, "taker_buy_quote": 204018.06541 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.698, "high": 0.721, "low": 0.697, "close": 0.706, "volume": 479219.69, "close_time": 1755676799999, "quote_volume": 340028.98484, "trades": 1256, "taker_buy_base": 197035.16, "taker_buy_quote": 139670.68942 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.706, "high": 0.716, "low": 0.699, "close": 0.708, "volume": 438458.04, "close_time": 1755691199999, "quote_volume": 311145.84652, "trades": 1147, "taker_buy_base": 209354.19, "taker_buy_quote": 148679.14384 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.708, "high": 0.723, "low": 0.689, "close": 0.718, "volume": 732431.94, "close_time": 1755705599999, "quote_volume": 519041.34605, "trades": 2315, "taker_buy_base": 364269.3, "taker_buy_quote": 258349.55834 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.718, "high": 0.732, "low": 0.715, "close": 0.729, "volume": 555639.83, "close_time": 1755719999999, "quote_volume": 402279.82981, "trades": 1561, "taker_buy_base": 256306.18, "taker_buy_quote": 185679.45634 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.729, "high": 0.731, "low": 0.725, "close": 0.726, "volume": 305649.74, "close_time": 1755734399999, "quote_volume": 222527.56135, "trades": 830, "taker_buy_base": 139114.51, "taker_buy_quote": 101297.77908 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.726, "high": 0.733, "low": 0.72, "close": 0.725, "volume": 240744.61, "close_time": 1755748799999, "quote_volume": 174737.4407, "trades": 844, "taker_buy_base": 104781.02, "taker_buy_quote": 76082.72133 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.725, "high": 0.739, "low": 0.7162, "close": 0.7231, "volume": 515712.84, "close_time": 1755763199999, "quote_volume": 373819.37989, "trades": 1686, "taker_buy_base": 261228.12, "taker_buy_quote": 189538.928911 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.7231, "high": 0.7238, "low": 0.7124, "close": 0.7152, "volume": 443595.05, "close_time": 1755777599999, "quote_volume": 318138.448071, "trades": 2452, "taker_buy_base": 262545.86, "taker_buy_quote": 188252.373251 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.7147, "high": 0.7232, "low": 0.7027, "close": 0.7069, "volume": 950864.25, "close_time": 1755791999999, "quote_volume": 677324.649302, "trades": 4218, "taker_buy_base": 442838.75, "taker_buy_quote": 315617.32903 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.7069, "high": 0.7172, "low": 0.7042, "close": 0.7087, "volume": 308379.78, "close_time": 1755806399999, "quote_volume": 219008.381078, "trades": 1251, "taker_buy_base": 161464.6, "taker_buy_quote": 114712.453006 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.7108, "high": 0.7265, "low": 0.7065, "close": 0.7135, "volume": 777436.54, "close_time": 1755820799999, "quote_volume": 556294.618134, "trades": 2963, "taker_buy_base": 300524.25, "taker_buy_quote": 215432.646445 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.7138, "high": 0.7253, "low": 0.7061, "close": 0.714, "volume": 360486.34, "close_time": 1755835199999, "quote_volume": 258321.005946, "trades": 1178, "taker_buy_base": 173831.08, "taker_buy_quote": 124518.386981 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.714, "high": 0.724, "low": 0.7109, "close": 0.7222, "volume": 498639.57, "close_time": 1755849599999, "quote_volume": 357701.854021, "trades": 1601, "taker_buy_base": 250885.59, "taker_buy_quote": 179975.009168 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.7222, "high": 0.7253, "low": 0.7044, "close": 0.7047, "volume": 581049.42, "close_time": 1755863999999, "quote_volume": 415276.319118, "trades": 1843, "taker_buy_base": 252864.64, "taker_buy_quote": 180728.503916 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.7047, "high": 0.7572, "low": 0.6862, "close": 0.751, "volume": 2752573.83, "close_time": 1755878399999, "quote_volume": 2000371.360727, "trades": 8705, "taker_buy_base": 1330134.43, "taker_buy_quote": 967496.570877 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.7511, "high": 0.8043, "low": 0.7508, "close": 0.7976, "volume": 1784095.01, "close_time": 1755892799999, "quote_volume": 1395284.669285, "trades": 6340, "taker_buy_base": 927742.59, "taker_buy_quote": 724935.879372 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.798, "high": 0.8041, "low": 0.787, "close": 0.789, "volume": 513608.92, "close_time": 1755907199999, "quote_volume": 409081.476889, "trades": 3271, "taker_buy_base": 272039.44, "taker_buy_quote": 216614.186447 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.7896, "high": 0.792, "low": 0.7604, "close": 0.7683, "volume": 192796.6, "close_time": 1755921599999, "quote_volume": 149334.958008, "trades": 2543, "taker_buy_base": 69952.45, "taker_buy_quote": 54365.398387 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.7682, "high": 0.7857, "low": 0.7678, "close": 0.7761, "volume": 481392.5, "close_time": 1755935999999, "quote_volume": 375089.56111, "trades": 2856, "taker_buy_base": 278541.54, "taker_buy_quote": 217089.989095 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.7762, "high": 0.79, "low": 0.7735, "close": 0.7802, "volume": 399166.61, "close_time": 1755950399999, "quote_volume": 311581.179679, "trades": 2570, "taker_buy_base": 212457.69, "taker_buy_quote": 165888.164425 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.7808, "high": 0.7974, "low": 0.777, "close": 0.7946, "volume": 559056.64, "close_time": 1755964799999, "quote_volume": 440717.680571, "trades": 3454, "taker_buy_base": 267543.81, "taker_buy_quote": 210827.163461 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.7945, "high": 0.8285, "low": 0.7894, "close": 0.822, "volume": 885067.43, "close_time": 1755979199999, "quote_volume": 716328.52542, "trades": 4008, "taker_buy_base": 437698.99, "taker_buy_quote": 354115.050287 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.8221, "high": 0.8236, "low": 0.8032, "close": 0.8106, "volume": 556499.18, "close_time": 1755993599999, "quote_volume": 451920.772881, "trades": 2996, "taker_buy_base": 265477.69, "taker_buy_quote": 215531.321952 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.8111, "high": 0.8158, "low": 0.7873, "close": 0.7952, "volume": 445925.02, "close_time": 1756007999999, "quote_volume": 357833.515506, "trades": 3076, "taker_buy_base": 221197.32, "taker_buy_quote": 177559.246628 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.7944, "high": 0.7957, "low": 0.7762, "close": 0.778, "volume": 458521.58, "close_time": 1756022399999, "quote_volume": 359839.856953, "trades": 3135, "taker_buy_base": 172663.95, "taker_buy_quote": 135445.20627 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.7781, "high": 0.7859, "low": 0.7666, "close": 0.773, "volume": 590722.75, "close_time": 1756036799999, "quote_volume": 457919.68809, "trades": 3429, "taker_buy_base": 252383.48, "taker_buy_quote": 195913.85936 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.7728, "high": 0.791, "low": 0.768, "close": 0.7795, "volume": 471373.17, "close_time": 1756051199999, "quote_volume": 366818.000758, "trades": 3071, "taker_buy_base": 243074.8, "taker_buy_quote": 189318.541368 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.7796, "high": 0.8184, "low": 0.7711, "close": 0.7871, "volume": 1364745.34, "close_time": 1756065599999, "quote_volume": 1081549.477248, "trades": 6554, "taker_buy_base": 571754.37, "taker_buy_quote": 453013.04347 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.7875, "high": 0.7877, "low": 0.7642, "close": 0.7754, "volume": 727228.77, "close_time": 1756079999999, "quote_volume": 564468.769565, "trades": 4335, "taker_buy_base": 292546.17, "taker_buy_quote": 227198.151027 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.7755, "high": 0.7845, "low": 0.7545, "close": 0.7752, "volume": 661251.08, "close_time": 1756094399999, "quote_volume": 510592.121924, "trades": 4629, "taker_buy_base": 281726.9, "taker_buy_quote": 217720.86585 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.7751, "high": 0.7774, "low": 0.7363, "close": 0.7406, "volume": 907177.35, "close_time": 1756108799999, "quote_volume": 689282.91673, "trades": 5279, "taker_buy_base": 415483.81, "taker_buy_quote": 315595.013167 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.7405, "high": 0.7456, "low": 0.7217, "close": 0.7298, "volume": 677607.01, "close_time": 1756123199999, "quote_volume": 495914.371398, "trades": 3983, "taker_buy_base": 274228.17, "taker_buy_quote": 201107.0588 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.7298, "high": 0.7377, "low": 0.7212, "close": 0.7235, "volume": 829348.09, "close_time": 1756137599999, "quote_volume": 605025.600994, "trades": 4204, "taker_buy_base": 368923.64, "taker_buy_quote": 269186.969647 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.7236, "high": 0.729, "low": 0.7005, "close": 0.7018, "volume": 1031403.17, "close_time": 1756151999999, "quote_volume": 737922.254272, "trades": 4790, "taker_buy_base": 382761.36, "taker_buy_quote": 274079.638726 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.7015, "high": 0.7051, "low": 0.6793, "close": 0.6881, "volume": 1206725.15, "close_time": 1756166399999, "quote_volume": 831355.564811, "trades": 5457, "taker_buy_base": 484244.08, "taker_buy_quote": 333705.243954 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.6879, "high": 0.7109, "low": 0.6834, "close": 0.6997, "volume": 558888.49, "close_time": 1756180799999, "quote_volume": 389739.947474, "trades": 3574, "taker_buy_base": 269317.08, "taker_buy_quote": 187936.257264 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.6997, "high": 0.7066, "low": 0.6925, "close": 0.6978, "volume": 463080.76, "close_time": 1756195199999, "quote_volume": 324387.610953, "trades": 2849, "taker_buy_base": 216725.78, "taker_buy_quote": 151855.975926 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.6975, "high": 0.7019, "low": 0.6909, "close": 0.6937, "volume": 245405.48, "close_time": 1756209599999, "quote_volume": 170523.277705, "trades": 1823, "taker_buy_base": 124902.32, "taker_buy_quote": 86749.037706 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.694, "high": 0.7104, "low": 0.6857, "close": 0.6955, "volume": 794981.23, "close_time": 1756223999999, "quote_volume": 555592.833983, "trades": 3998, "taker_buy_base": 394588.84, "taker_buy_quote": 276367.733263 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.6954, "high": 0.7139, "low": 0.693, "close": 0.7129, "volume": 541507.07, "close_time": 1756238399999, "quote_volume": 380445.934577, "trades": 2255, "taker_buy_base": 196042.77, "taker_buy_quote": 137565.622699 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.7128, "high": 0.7167, "low": 0.7043, "close": 0.7059, "volume": 443828.87, "close_time": 1756252799999, "quote_volume": 315298.228057, "trades": 1733, "taker_buy_base": 207136.81, "taker_buy_quote": 147146.330878 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.7061, "high": 0.7126, "low": 0.6939, "close": 0.7076, "volume": 471326.32, "close_time": 1756267199999, "quote_volume": 330127.129387, "trades": 2229, "taker_buy_base": 243562.65, "taker_buy_quote": 170687.043315 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.7073, "high": 0.7136, "low": 0.6964, "close": 0.6996, "volume": 416959.39, "close_time": 1756281599999, "quote_volume": 293889.665245, "trades": 1897, "taker_buy_base": 167985.43, "taker_buy_quote": 118516.743167 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.7, "high": 0.707, "low": 0.6953, "close": 0.7026, "volume": 280318.85, "close_time": 1756295999999, "quote_volume": 196522.709986, "trades": 1558, "taker_buy_base": 135374.16, "taker_buy_quote": 94922.170283 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.7017, "high": 0.7127, "low": 0.6941, "close": 0.708, "volume": 675816.3, "close_time": 1756310399999, "quote_volume": 474407.263954, "trades": 2717, "taker_buy_base": 347523.79, "taker_buy_quote": 244159.334143 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.7083, "high": 0.7126, "low": 0.6969, "close": 0.7026, "volume": 315720.88, "close_time": 1756324799999, "quote_volume": 222616.217428, "trades": 1453, "taker_buy_base": 154193.59, "taker_buy_quote": 108715.575533 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.7025, "high": 0.7133, "low": 0.6934, "close": 0.6975, "volume": 545789.57, "close_time": 1756339199999, "quote_volume": 383592.373034, "trades": 2398, "taker_buy_base": 280284.65, "taker_buy_quote": 197200.193607 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.6975, "high": 0.7076, "low": 0.6914, "close": 0.7061, "volume": 267803.6, "close_time": 1756353599999, "quote_volume": 187763.688659, "trades": 1420, "taker_buy_base": 132968.56, "taker_buy_quote": 93323.016206 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.7054, "high": 0.7144, "low": 0.704, "close": 0.714, "volume": 310295.26, "close_time": 1756367999999, "quote_volume": 220206.022624, "trades": 1226, "taker_buy_base": 163430.65, "taker_buy_quote": 116040.111135 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.7135, "high": 0.7203, "low": 0.7114, "close": 0.719, "volume": 247606.21, "close_time": 1756382399999, "quote_volume": 177622.35368, "trades": 1463, "taker_buy_base": 128362.36, "taker_buy_quote": 92131.010807 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.7192, "high": 0.7348, "low": 0.7108, "close": 0.7125, "volume": 961257.92, "close_time": 1756396799999, "quote_volume": 695427.531614, "trades": 3565, "taker_buy_base": 458098.03, "taker_buy_quote": 331668.158394 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.713, "high": 0.721, "low": 0.703, "close": 0.7097, "volume": 506048.96, "close_time": 1756411199999, "quote_volume": 360771.127994, "trades": 2154, "taker_buy_base": 230013.96, "taker_buy_quote": 164454.472019 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.7099, "high": 0.7407, "low": 0.7089, "close": 0.7382, "volume": 587060.21, "close_time": 1756425599999, "quote_volume": 429725.077312, "trades": 2519, "taker_buy_base": 207139.41, "taker_buy_quote": 151510.902381 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.7384, "high": 0.7393, "low": 0.7213, "close": 0.7283, "volume": 573511.9, "close_time": 1756439999999, "quote_volume": 418208.454991, "trades": 1741, "taker_buy_base": 266651.59, "taker_buy_quote": 194989.966402 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.7278, "high": 0.7308, "low": 0.7004, "close": 0.7016, "volume": 1257374.79, "close_time": 1756454399999, "quote_volume": 902014.236791, "trades": 4036, "taker_buy_base": 571703.89, "taker_buy_quote": 409941.195721 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.7019, "high": 0.7046, "low": 0.6871, "close": 0.696, "volume": 610747.78, "close_time": 1756468799999, "quote_volume": 425879.788843, "trades": 2639, "taker_buy_base": 220773.45, "taker_buy_quote": 153943.722196 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.6956, "high": 0.7161, "low": 0.6798, "close": 0.691, "volume": 1097590.86, "close_time": 1756483199999, "quote_volume": 760463.115468, "trades": 4135, "taker_buy_base": 528439.08, "taker_buy_quote": 366646.054293 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.6909, "high": 0.6945, "low": 0.6752, "close": 0.6861, "volume": 327111.68, "close_time": 1756497599999, "quote_volume": 223347.556628, "trades": 1795, "taker_buy_base": 142157.53, "taker_buy_quote": 97092.45978 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.6862, "high": 0.6973, "low": 0.6815, "close": 0.6935, "volume": 274760.31, "close_time": 1756511999999, "quote_volume": 189424.858975, "trades": 1433, "taker_buy_base": 130054.98, "taker_buy_quote": 89722.201238 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.6936, "high": 0.7036, "low": 0.6788, "close": 0.7013, "volume": 296839.71, "close_time": 1756526399999, "quote_volume": 205024.864371, "trades": 1612, "taker_buy_base": 139797.01, "taker_buy_quote": 96847.080523 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.7015, "high": 0.7218, "low": 0.6983, "close": 0.7218, "volume": 320683.39, "close_time": 1756540799999, "quote_volume": 227833.229023, "trades": 1583, "taker_buy_base": 205207.47, "taker_buy_quote": 145900.085418 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.7223, "high": 0.7223, "low": 0.7075, "close": 0.71, "volume": 299396.66, "close_time": 1756555199999, "quote_volume": 213070.643847, "trades": 1520, "taker_buy_base": 133357.21, "taker_buy_quote": 94905.70201 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.7102, "high": 0.7105, "low": 0.6959, "close": 0.7042, "volume": 351003.52, "close_time": 1756569599999, "quote_volume": 246882.478395, "trades": 2094, "taker_buy_base": 207285.76, "taker_buy_quote": 146028.569876 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.7039, "high": 0.7042, "low": 0.696, "close": 0.7034, "volume": 125543.06, "close_time": 1756583999999, "quote_volume": 87807.871066, "trades": 709, "taker_buy_base": 58995.61, "taker_buy_quote": 41261.865157 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.7036, "high": 0.7102, "low": 0.6998, "close": 0.7068, "volume": 224062.46, "close_time": 1756598399999, "quote_volume": 157828.313978, "trades": 1158, "taker_buy_base": 93287.56, "taker_buy_quote": 65795.428266 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.7068, "high": 0.719, "low": 0.7057, "close": 0.719, "volume": 167607.46, "close_time": 1756612799999, "quote_volume": 119472.338868, "trades": 901, "taker_buy_base": 90822.01, "taker_buy_quote": 64725.174694 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.7191, "high": 0.7198, "low": 0.7056, "close": 0.7059, "volume": 141443.57, "close_time": 1756627199999, "quote_volume": 100806.471187, "trades": 831, "taker_buy_base": 41455.16, "taker_buy_quote": 29555.142492 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.706, "high": 0.7121, "low": 0.6917, "close": 0.7082, "volume": 315590.47, "close_time": 1756641599999, "quote_volume": 221838.919078, "trades": 1687, "taker_buy_base": 198876.47, "taker_buy_quote": 139578.079239 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.7082, "high": 0.7117, "low": 0.6997, "close": 0.7066, "volume": 232840.98, "close_time": 1756655999999, "quote_volume": 164242.450727, "trades": 1162, "taker_buy_base": 87672.2, "taker_buy_quote": 61876.432014 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.7061, "high": 0.7089, "low": 0.7013, "close": 0.7022, "volume": 260631.58, "close_time": 1756670399999, "quote_volume": 183670.409588, "trades": 1215, "taker_buy_base": 125708.43, "taker_buy_quote": 88643.576495 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.7021, "high": 0.7064, "low": 0.6911, "close": 0.6921, "volume": 459318.07, "close_time": 1756684799999, "quote_volume": 321662.773016, "trades": 1321, "taker_buy_base": 205375.27, "taker_buy_quote": 143964.710079 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.6914, "high": 0.6926, "low": 0.676, "close": 0.6815, "volume": 442721.01, "close_time": 1756699199999, "quote_volume": 303350.915967, "trades": 1977, "taker_buy_base": 270933.66, "taker_buy_quote": 185806.459869 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.6806, "high": 0.7093, "low": 0.6714, "close": 0.7091, "volume": 614693.41, "close_time": 1756713599999, "quote_volume": 424209.677303, "trades": 2937, "taker_buy_base": 258777.45, "taker_buy_quote": 178695.008018 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.7092, "high": 0.7239, "low": 0.7021, "close": 0.7042, "volume": 1030926.21, "close_time": 1756727999999, "quote_volume": 734794.294857, "trades": 3408, "taker_buy_base": 620752.06, "taker_buy_quote": 442385.446025 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.7039, "high": 0.7095, "low": 0.6865, "close": 0.6881, "volume": 393102.02, "close_time": 1756742399999, "quote_volume": 274947.399264, "trades": 2024, "taker_buy_base": 170228.52, "taker_buy_quote": 119153.411301 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.6879, "high": 0.6879, "low": 0.6763, "close": 0.6859, "volume": 296740.5, "close_time": 1756756799999, "quote_volume": 202499.67078, "trades": 1618, "taker_buy_base": 156170.34, "taker_buy_quote": 106608.909405 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.6852, "high": 0.686, "low": 0.6535, "close": 0.6729, "volume": 403979.68, "close_time": 1756771199999, "quote_volume": 269240.732586, "trades": 2221, "taker_buy_base": 156023.76, "taker_buy_quote": 103826.06693 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.6737, "high": 0.6928, "low": 0.6687, "close": 0.6913, "volume": 282756.52, "close_time": 1756785599999, "quote_volume": 191882.941418, "trades": 1790, "taker_buy_base": 144119.34, "taker_buy_quote": 98065.003616 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.6916, "high": 0.6978, "low": 0.6864, "close": 0.6867, "volume": 403180.37, "close_time": 1756799999999, "quote_volume": 279025.533534, "trades": 2310, "taker_buy_base": 141096.24, "taker_buy_quote": 97715.611711 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.6876, "high": 0.7, "low": 0.6864, "close": 0.6944, "volume": 194099.41, "close_time": 1756814399999, "quote_volume": 134878.53588, "trades": 1345, "taker_buy_base": 91739.62, "taker_buy_quote": 63716.485245 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.694, "high": 0.7137, "low": 0.6824, "close": 0.6914, "volume": 638514.91, "close_time": 1756828799999, "quote_volume": 446255.295842, "trades": 3756, "taker_buy_base": 304041.52, "taker_buy_quote": 212556.746239 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.6916, "high": 0.7017, "low": 0.6883, "close": 0.6944, "volume": 232659.08, "close_time": 1756843199999, "quote_volume": 161747.317225, "trades": 1561, "taker_buy_base": 136343.98, "taker_buy_quote": 94836.856588 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.6943, "high": 0.7129, "low": 0.6928, "close": 0.7101, "volume": 228277.49, "close_time": 1756857599999, "quote_volume": 161180.908771, "trades": 1554, "taker_buy_base": 87599.29, "taker_buy_quote": 61994.429284 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.7106, "high": 0.7176, "low": 0.7025, "close": 0.7163, "volume": 197525.0, "close_time": 1756871999999, "quote_volume": 140613.593767, "trades": 1507, "taker_buy_base": 110981.5, "taker_buy_quote": 79054.598512 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.7171, "high": 0.7171, "low": 0.7061, "close": 0.7118, "volume": 184178.85, "close_time": 1756886399999, "quote_volume": 130863.10411, "trades": 1188, "taker_buy_base": 61768.18, "taker_buy_quote": 43934.272679 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.7116, "high": 0.7208, "low": 0.7059, "close": 0.7153, "volume": 230228.89, "close_time": 1756900799999, "quote_volume": 164618.48002, "trades": 2096, "taker_buy_base": 117959.15, "taker_buy_quote": 84332.815947 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.7152, "high": 0.7262, "low": 0.7102, "close": 0.7252, "volume": 520819.09, "close_time": 1756915199999, "quote_volume": 374638.345628, "trades": 2895, "taker_buy_base": 293283.99, "taker_buy_quote": 211095.984173 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.7254, "high": 0.7273, "low": 0.7203, "close": 0.7251, "volume": 207308.48, "close_time": 1756929599999, "quote_volume": 150035.722617, "trades": 1358, "taker_buy_base": 101362.6, "taker_buy_quote": 73314.993155 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.7256, "high": 0.7282, "low": 0.7181, "close": 0.7193, "volume": 132565.16, "close_time": 1756943999999, "quote_volume": 95968.202687, "trades": 1001, "taker_buy_base": 62009.74, "taker_buy_quote": 44939.383209 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.7195, "high": 0.7227, "low": 0.7058, "close": 0.7065, "volume": 174407.53, "close_time": 1756958399999, "quote_volume": 124499.37912, "trades": 1845, "taker_buy_base": 61594.7, "taker_buy_quote": 43906.953888 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.7067, "high": 0.7108, "low": 0.6985, "close": 0.7025, "volume": 186905.58, "close_time": 1756972799999, "quote_volume": 131627.703745, "trades": 1695, "taker_buy_base": 99987.9, "taker_buy_quote": 70437.096331 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.702, "high": 0.7076, "low": 0.7003, "close": 0.7018, "volume": 175265.04, "close_time": 1756987199999, "quote_volume": 123378.800004, "trades": 1542, "taker_buy_base": 92428.68, "taker_buy_quote": 65079.904334 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.702, "high": 0.7053, "low": 0.6865, "close": 0.6887, "volume": 292605.79, "close_time": 1757001599999, "quote_volume": 203302.324476, "trades": 1913, "taker_buy_base": 126307.24, "taker_buy_quote": 87935.21409 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.6884, "high": 0.6931, "low": 0.6815, "close": 0.685, "volume": 175286.97, "close_time": 1757015999999, "quote_volume": 120451.09638, "trades": 1250, "taker_buy_base": 73794.6, "taker_buy_quote": 50755.129163 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.6845, "high": 0.6994, "low": 0.6845, "close": 0.69, "volume": 173852.88, "close_time": 1757030399999, "quote_volume": 120351.023544, "trades": 1304, "taker_buy_base": 98273.84, "taker_buy_quote": 68056.887881 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.6898, "high": 0.6985, "low": 0.6887, "close": 0.6976, "volume": 120348.31, "close_time": 1757044799999, "quote_volume": 83421.366286, "trades": 930, "taker_buy_base": 58009.87, "taker_buy_quote": 40224.59978 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.6981, "high": 0.7154, "low": 0.6972, "close": 0.7143, "volume": 223586.69, "close_time": 1757059199999, "quote_volume": 157232.19109, "trades": 1363, "taker_buy_base": 110584.98, "taker_buy_quote": 77725.201207 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.7143, "high": 0.7171, "low": 0.7055, "close": 0.7153, "volume": 420006.8, "close_time": 1757073599999, "quote_volume": 299288.912957, "trades": 1862, "taker_buy_base": 244712.74, "taker_buy_quote": 174450.887865 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.715, "high": 0.7326, "low": 0.7022, "close": 0.7086, "volume": 900648.78, "close_time": 1757087999999, "quote_volume": 646961.061491, "trades": 4499, "taker_buy_base": 403940.04, "taker_buy_quote": 290415.705321 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.7086, "high": 0.7174, "low": 0.7064, "close": 0.7167, "volume": 209972.8, "close_time": 1757102399999, "quote_volume": 149332.525298, "trades": 1381, "taker_buy_base": 116154.84, "taker_buy_quote": 82621.778742 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.7172, "high": 0.7241, "low": 0.713, "close": 0.7198, "volume": 151206.68, "close_time": 1757116799999, "quote_volume": 108765.151179, "trades": 1338, "taker_buy_base": 64008.21, "taker_buy_quote": 46080.977874 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.7199, "high": 0.7235, "low": 0.7145, "close": 0.718, "volume": 131349.12, "close_time": 1757131199999, "quote_volume": 94388.196729, "trades": 1059, "taker_buy_base": 52491.77, "taker_buy_quote": 37733.409852 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.7173, "high": 0.7182, "low": 0.7119, "close": 0.7151, "volume": 243858.98, "close_time": 1757145599999, "quote_volume": 174345.427327, "trades": 1734, "taker_buy_base": 129464.42, "taker_buy_quote": 92594.30427 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.7152, "high": 0.7161, "low": 0.7083, "close": 0.7145, "volume": 105682.6, "close_time": 1757159999999, "quote_volume": 75236.736772, "trades": 1367, "taker_buy_base": 51292.08, "taker_buy_quote": 36508.950929 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.7144, "high": 0.7211, "low": 0.711, "close": 0.7139, "volume": 202981.4, "close_time": 1757174399999, "quote_volume": 145230.670112, "trades": 2320, "taker_buy_base": 117300.67, "taker_buy_quote": 83937.024674 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.7133, "high": 0.7232, "low": 0.7095, "close": 0.7105, "volume": 151170.7, "close_time": 1757188799999, "quote_volume": 108270.584465, "trades": 1382, "taker_buy_base": 51800.63, "taker_buy_quote": 37159.244666 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.7104, "high": 0.7179, "low": 0.7101, "close": 0.7126, "volume": 95656.57, "close_time": 1757203199999, "quote_volume": 68250.316137, "trades": 1093, "taker_buy_base": 37951.5, "taker_buy_quote": 27094.497364 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.7126, "high": 0.7245, "low": 0.7124, "close": 0.7202, "volume": 174445.74, "close_time": 1757217599999, "quote_volume": 125570.606975, "trades": 1581, "taker_buy_base": 108827.74, "taker_buy_quote": 78393.54985 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.7207, "high": 0.7253, "low": 0.7168, "close": 0.7177, "volume": 166861.58, "close_time": 1757231999999, "quote_volume": 120291.904799, "trades": 1377, "taker_buy_base": 79472.7, "taker_buy_quote": 57313.547709 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.7184, "high": 0.7234, "low": 0.7156, "close": 0.7203, "volume": 77717.11, "close_time": 1757246399999, "quote_volume": 55895.251053, "trades": 1200, "taker_buy_base": 43834.97, "taker_buy_quote": 31527.05554 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.7201, "high": 0.7216, "low": 0.716, "close": 0.7168, "volume": 144443.24, "close_time": 1757260799999, "quote_volume": 103839.055189, "trades": 1328, "taker_buy_base": 60056.16, "taker_buy_quote": 43176.590556 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.7171, "high": 0.7178, "low": 0.7106, "close": 0.7152, "volume": 170726.94, "close_time": 1757275199999, "quote_volume": 121868.77226, "trades": 1513, "taker_buy_base": 83822.42, "taker_buy_quote": 59821.712747 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.715, "high": 0.7267, "low": 0.714, "close": 0.7209, "volume": 146097.47, "close_time": 1757289599999, "quote_volume": 105223.511004, "trades": 1407, "taker_buy_base": 74372.88, "taker_buy_quote": 53558.97131 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.7214, "high": 0.7372, "low": 0.7174, "close": 0.733, "volume": 152847.42, "close_time": 1757303999999, "quote_volume": 110898.60823, "trades": 1239, "taker_buy_base": 77035.2, "taker_buy_quote": 55944.128706 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.7327, "high": 0.7328, "low": 0.7205, "close": 0.7235, "volume": 150437.93, "close_time": 1757318399999, "quote_volume": 109300.88958, "trades": 1428, "taker_buy_base": 70921.38, "taker_buy_quote": 51516.256937 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.7237, "high": 0.75, "low": 0.7235, "close": 0.7347, "volume": 790882.12, "close_time": 1757332799999, "quote_volume": 585085.041342, "trades": 3624, "taker_buy_base": 412202.16, "taker_buy_quote": 305013.176695 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.7358, "high": 0.7542, "low": 0.7327, "close": 0.7506, "volume": 325584.28, "close_time": 1757347199999, "quote_volume": 241714.052038, "trades": 2350, "taker_buy_base": 165719.12, "taker_buy_quote": 123069.507677 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.7506, "high": 0.7585, "low": 0.7467, "close": 0.7489, "volume": 522888.77, "close_time": 1757361599999, "quote_volume": 392974.765178, "trades": 2512, "taker_buy_base": 265543.01, "taker_buy_quote": 199701.223081 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.7498, "high": 0.7578, "low": 0.744, "close": 0.7519, "volume": 264612.52, "close_time": 1757375999999, "quote_volume": 198641.480441, "trades": 1723, "taker_buy_base": 91303.51, "taker_buy_quote": 68521.208669 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.7519, "high": 0.7963, "low": 0.7412, "close": 0.7535, "volume": 1720545.45, "close_time": 1757390399999, "quote_volume": 1328490.274486, "trades": 8339, "taker_buy_base": 880903.12, "taker_buy_quote": 679394.692421 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.7534, "high": 0.7816, "low": 0.7498, "close": 0.781, "volume": 437801.73, "close_time": 1757404799999, "quote_volume": 337033.291636, "trades": 2880, "taker_buy_base": 203078.75, "taker_buy_quote": 156048.655427 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.781, "high": 0.7892, "low": 0.7774, "close": 0.7827, "volume": 314873.46, "close_time": 1757419199999, "quote_volume": 246820.351364, "trades": 2531, "taker_buy_base": 139885.51, "taker_buy_quote": 109649.175038 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.7834, "high": 0.7898, "low": 0.7496, "close": 0.7558, "volume": 563167.37, "close_time": 1757433599999, "quote_volume": 433411.178724, "trades": 3739, "taker_buy_base": 270698.96, "taker_buy_quote": 208350.376347 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.7562, "high": 0.7618, "low": 0.7474, "close": 0.7578, "volume": 247662.53, "close_time": 1757447999999, "quote_volume": 187147.455969, "trades": 1462, "taker_buy_base": 120047.12, "taker_buy_quote": 90685.781426 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.7586, "high": 0.7662, "low": 0.7536, "close": 0.764, "volume": 136366.99, "close_time": 1757462399999, "quote_volume": 103611.17775, "trades": 1412, "taker_buy_base": 65474.63, "taker_buy_quote": 49782.517539 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.7642, "high": 0.7757, "low": 0.7585, "close": 0.7714, "volume": 192231.55, "close_time": 1757476799999, "quote_volume": 147698.817748, "trades": 1808, "taker_buy_base": 93856.57, "taker_buy_quote": 72179.461115 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.7705, "high": 0.7748, "low": 0.7612, "close": 0.7691, "volume": 193293.65, "close_time": 1757491199999, "quote_volume": 148508.50617, "trades": 1838, "taker_buy_base": 65063.11, "taker_buy_quote": 49994.308972 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.7691, "high": 0.7726, "low": 0.766, "close": 0.7679, "volume": 168009.42, "close_time": 1757505599999, "quote_volume": 129172.610469, "trades": 1757, "taker_buy_base": 80380.19, "taker_buy_quote": 61768.415019 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.7673, "high": 0.7917, "low": 0.7673, "close": 0.7798, "volume": 416241.56, "close_time": 1757519999999, "quote_volume": 324154.652555, "trades": 2951, "taker_buy_base": 254243.16, "taker_buy_quote": 197921.409104 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.7802, "high": 0.7833, "low": 0.7632, "close": 0.766, "volume": 233397.07, "close_time": 1757534399999, "quote_volume": 180487.961345, "trades": 1913, "taker_buy_base": 101388.23, "taker_buy_quote": 78448.479833 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.7657, "high": 0.7739, "low": 0.7657, "close": 0.7737, "volume": 130578.18, "close_time": 1757548799999, "quote_volume": 100568.459022, "trades": 912, "taker_buy_base": 79687.38, "taker_buy_quote": 61379.639103 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.7733, "high": 0.7957, "low": 0.7709, "close": 0.7955, "volume": 356318.14, "close_time": 1757563199999, "quote_volume": 279941.760967, "trades": 3308, "taker_buy_base": 208317.52, "taker_buy_quote": 163686.629647 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.7951, "high": 0.7957, "low": 0.7835, "close": 0.7897, "volume": 270242.44, "close_time": 1757577599999, "quote_volume": 213277.938134, "trades": 2146, "taker_buy_base": 99766.54, "taker_buy_quote": 78794.877376 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.7897, "high": 0.7908, "low": 0.7767, "close": 0.7781, "volume": 241369.71, "close_time": 1757591999999, "quote_volume": 189218.075973, "trades": 1649, "taker_buy_base": 117442.16, "taker_buy_quote": 92097.405817 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.7782, "high": 0.7926, "low": 0.767, "close": 0.7702, "volume": 576019.16, "close_time": 1757606399999, "quote_volume": 446921.519358, "trades": 3989, "taker_buy_base": 226981.26, "taker_buy_quote": 176223.740488 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.7703, "high": 0.7829, "low": 0.7698, "close": 0.7812, "volume": 246514.34, "close_time": 1757620799999, "quote_volume": 191453.788775, "trades": 1644, "taker_buy_base": 102205.98, "taker_buy_quote": 79415.743801 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.7816, "high": 0.7918, "low": 0.7788, "close": 0.7902, "volume": 130213.32, "close_time": 1757635199999, "quote_volume": 102202.32861, "trades": 1090, "taker_buy_base": 66396.45, "taker_buy_quote": 52107.115185 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.7904, "high": 0.8, "low": 0.7789, "close": 0.782, "volume": 223191.85, "close_time": 1757649599999, "quote_volume": 176184.787915, "trades": 2135, "taker_buy_base": 108677.91, "taker_buy_quote": 85781.107896 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.7812, "high": 0.7908, "low": 0.7789, "close": 0.7824, "volume": 219978.3, "close_time": 1757663999999, "quote_volume": 172530.043352, "trades": 1941, "taker_buy_base": 108770.31, "taker_buy_quote": 85389.189382 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.7828, "high": 0.7831, "low": 0.7712, "close": 0.7719, "volume": 260815.06, "close_time": 1757678399999, "quote_volume": 202415.02302, "trades": 2569, "taker_buy_base": 111750.54, "taker_buy_quote": 86706.627076 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.7721, "high": 0.7863, "low": 0.7683, "close": 0.7775, "volume": 288509.37, "close_time": 1757692799999, "quote_volume": 224495.040833, "trades": 3208, "taker_buy_base": 156847.25, "taker_buy_quote": 122121.458597 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.7774, "high": 0.8082, "low": 0.7774, "close": 0.8048, "volume": 369186.81, "close_time": 1757707199999, "quote_volume": 294045.263692, "trades": 3921, "taker_buy_base": 192837.26, "taker_buy_quote": 153680.138445 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.8051, "high": 0.809, "low": 0.7969, "close": 0.802, "volume": 301770.18, "close_time": 1757721599999, "quote_volume": 242356.623011, "trades": 2666, "taker_buy_base": 135714.99, "taker_buy_quote": 108938.119272 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.8019, "high": 0.8091, "low": 0.7959, "close": 0.8066, "volume": 195095.82, "close_time": 1757735999999, "quote_volume": 156720.075675, "trades": 2575, "taker_buy_base": 109666.86, "taker_buy_quote": 88126.753947 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.8069, "high": 0.8156, "low": 0.8028, "close": 0.809, "volume": 317213.8, "close_time": 1757750399999, "quote_volume": 256652.391175, "trades": 2777, "taker_buy_base": 151091.67, "taker_buy_quote": 122184.77471 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.8094, "high": 0.835, "low": 0.8089, "close": 0.8322, "volume": 711734.99, "close_time": 1757764799999, "quote_volume": 588355.25033, "trades": 6253, "taker_buy_base": 380854.62, "taker_buy_quote": 314548.737864 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.8324, "high": 0.8362, "low": 0.8108, "close": 0.8237, "volume": 457187.2, "close_time": 1757779199999, "quote_volume": 377562.505707, "trades": 4787, "taker_buy_base": 240752.4, "taker_buy_quote": 198866.931554 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.8238, "high": 0.8281, "low": 0.8076, "close": 0.8197, "volume": 423338.66, "close_time": 1757793599999, "quote_volume": 346701.824298, "trades": 4689, "taker_buy_base": 216526.04, "taker_buy_quote": 177411.240653 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.8197, "high": 0.8272, "low": 0.8189, "close": 0.8208, "volume": 169100.17, "close_time": 1757807999999, "quote_volume": 139268.546058, "trades": 2427, "taker_buy_base": 91781.04, "taker_buy_quote": 75622.148223 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.8207, "high": 0.8225, "low": 0.8038, "close": 0.8045, "volume": 222517.32, "close_time": 1757822399999, "quote_volume": 180916.547953, "trades": 2415, "taker_buy_base": 110869.12, "taker_buy_quote": 90160.613668 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.8047, "high": 0.8159, "low": 0.7978, "close": 0.8049, "volume": 348561.77, "close_time": 1757836799999, "quote_volume": 281210.7181, "trades": 3532, "taker_buy_base": 178177.75, "taker_buy_quote": 143771.424537 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.8045, "high": 0.8092, "low": 0.7881, "close": 0.7901, "volume": 360479.42, "close_time": 1757851199999, "quote_volume": 288354.791274, "trades": 2899, "taker_buy_base": 200356.88, "taker_buy_quote": 160316.882648 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.7906, "high": 0.7955, "low": 0.7694, "close": 0.7762, "volume": 514659.15, "close_time": 1757865599999, "quote_volume": 402638.49637, "trades": 4097, "taker_buy_base": 223229.11, "taker_buy_quote": 174620.534012 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.7762, "high": 0.79, "low": 0.7749, "close": 0.7849, "volume": 342244.57, "close_time": 1757879999999, "quote_volume": 268540.765479, "trades": 2572, "taker_buy_base": 148475.1, "taker_buy_quote": 116573.169699 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.7854, "high": 0.797, "low": 0.784, "close": 0.7858, "volume": 277393.01, "close_time": 1757894399999, "quote_volume": 219353.636785, "trades": 2187, "taker_buy_base": 118131.81, "taker_buy_quote": 93298.566412 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.7856, "high": 0.8007, "low": 0.7766, "close": 0.7998, "volume": 174282.94, "close_time": 1757908799999, "quote_volume": 137618.622432, "trades": 2309, "taker_buy_base": 94236.63, "taker_buy_quote": 74513.41853 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.7993, "high": 0.8078, "low": 0.7726, "close": 0.7738, "volume": 623325.39, "close_time": 1757923199999, "quote_volume": 492525.003628, "trades": 3565, "taker_buy_base": 218173.67, "taker_buy_quote": 172713.043244 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.7735, "high": 0.7735, "low": 0.7467, "close": 0.7505, "volume": 751857.11, "close_time": 1757937599999, "quote_volume": 567595.505507, "trades": 5027, "taker_buy_base": 373824.09, "taker_buy_quote": 282219.200857 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.7503, "high": 0.7534, "low": 0.7341, "close": 0.7399, "volume": 880034.77, "close_time": 1757951999999, "quote_volume": 656716.252447, "trades": 7663, "taker_buy_base": 401768.35, "taker_buy_quote": 299954.257938 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.7396, "high": 0.7437, "low": 0.7316, "close": 0.7406, "volume": 250195.79, "close_time": 1757966399999, "quote_volume": 184496.733698, "trades": 2590, "taker_buy_base": 111227.92, "taker_buy_quote": 82041.660619 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.7399, "high": 0.7459, "low": 0.7396, "close": 0.7435, "volume": 127343.91, "close_time": 1757980799999, "quote_volume": 94660.723269, "trades": 1385, "taker_buy_base": 67018.21, "taker_buy_quote": 49822.754309 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.7435, "high": 0.7473, "low": 0.7385, "close": 0.7405, "volume": 110252.6, "close_time": 1757995199999, "quote_volume": 81839.079162, "trades": 1676, "taker_buy_base": 51577.6, "taker_buy_quote": 38284.062537 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.7409, "high": 0.7576, "low": 0.7324, "close": 0.7522, "volume": 243156.41, "close_time": 1758009599999, "quote_volume": 181213.872915, "trades": 2204, "taker_buy_base": 121948.98, "taker_buy_quote": 90893.350488 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.7529, "high": 0.7626, "low": 0.7522, "close": 0.7566, "volume": 274674.14, "close_time": 1758023999999, "quote_volume": 208037.23571, "trades": 2497, "taker_buy_base": 117973.46, "taker_buy_quote": 89327.829711 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.7571, "high": 0.7675, "low": 0.746, "close": 0.7675, "volume": 233676.53, "close_time": 1758038399999, "quote_volume": 176774.646669, "trades": 2207, "taker_buy_base": 120691.16, "taker_buy_quote": 91331.26684 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.7676, "high": 0.7787, "low": 0.7603, "close": 0.7776, "volume": 256736.76, "close_time": 1758052799999, "quote_volume": 198229.937196, "trades": 2062, "taker_buy_base": 128703.1, "taker_buy_quote": 99365.245031 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.7777, "high": 0.7875, "low": 0.7748, "close": 0.779, "volume": 177954.83, "close_time": 1758067199999, "quote_volume": 139081.1513, "trades": 1704, "taker_buy_base": 105679.83, "taker_buy_quote": 82597.920649 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.7799, "high": 0.7875, "low": 0.7743, "close": 0.7774, "volume": 200020.59, "close_time": 1758081599999, "quote_volume": 156070.832247, "trades": 1613, "taker_buy_base": 82978.01, "taker_buy_quote": 64779.80835 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.7783, "high": 0.7841, "low": 0.7692, "close": 0.7778, "volume": 243999.65, "close_time": 1758095999999, "quote_volume": 189322.431112, "trades": 2218, "taker_buy_base": 100850.73, "taker_buy_quote": 78323.749945 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.7782, "high": 0.7782, "low": 0.7619, "close": 0.7675, "volume": 200908.11, "close_time": 1758110399999, "quote_volume": 154451.314389, "trades": 2063, "taker_buy_base": 100642.11, "taker_buy_quote": 77295.682667 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.7674, "high": 0.7707, "low": 0.7613, "close": 0.7632, "volume": 160564.46, "close_time": 1758124799999, "quote_volume": 122980.137529, "trades": 1868, "taker_buy_base": 89914.11, "taker_buy_quote": 68874.802281 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.7628, "high": 0.7947, "low": 0.7573, "close": 0.794, "volume": 673788.07, "close_time": 1758139199999, "quote_volume": 520843.265752, "trades": 5531, "taker_buy_base": 364293.52, "taker_buy_quote": 282356.698023 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.794, "high": 0.8198, "low": 0.7864, "close": 0.8124, "volume": 445108.94, "close_time": 1758153599999, "quote_volume": 358849.102153, "trades": 4002, "taker_buy_base": 219784.74, "taker_buy_quote": 177491.297688 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.8126, "high": 0.8273, "low": 0.8084, "close": 0.8201, "volume": 366075.55, "close_time": 1758167999999, "quote_volume": 299703.908058, "trades": 3679, "taker_buy_base": 201555.97, "taker_buy_quote": 164929.525968 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.8204, "high": 0.8268, "low": 0.804, "close": 0.8124, "volume": 329096.11, "close_time": 1758182399999, "quote_volume": 268264.002058, "trades": 3044, "taker_buy_base": 149363.65, "taker_buy_quote": 121930.868377 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.8123, "high": 0.8168, "low": 0.8063, "close": 0.8159, "volume": 224559.53, "close_time": 1758196799999, "quote_volume": 182430.832754, "trades": 2378, "taker_buy_base": 112228.18, "taker_buy_quote": 91167.52071 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.8161, "high": 0.8311, "low": 0.8122, "close": 0.8225, "volume": 399666.77, "close_time": 1758211199999, "quote_volume": 327984.132167, "trades": 4267, "taker_buy_base": 214300.31, "taker_buy_quote": 175919.317073 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.8227, "high": 0.838, "low": 0.8225, "close": 0.8316, "volume": 405127.4, "close_time": 1758225599999, "quote_volume": 337407.34516, "trades": 3731, "taker_buy_base": 134792.02, "taker_buy_quote": 112024.457214 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.8313, "high": 0.84, "low": 0.8269, "close": 0.8323, "volume": 220697.8, "close_time": 1758239999999, "quote_volume": 184206.375935, "trades": 2196, "taker_buy_base": 111065.49, "taker_buy_quote": 92703.317861 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.832, "high": 0.8563, "low": 0.832, "close": 0.8353, "volume": 773998.97, "close_time": 1758254399999, "quote_volume": 653455.446457, "trades": 5598, "taker_buy_base": 393873.65, "taker_buy_quote": 332631.369675 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.8344, "high": 0.8374, "low": 0.8211, "close": 0.833, "volume": 597717.07, "close_time": 1758268799999, "quote_volume": 496294.151567, "trades": 4310, "taker_buy_base": 373992.45, "taker_buy_quote": 310779.581056 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.8323, "high": 0.838, "low": 0.8071, "close": 0.8111, "volume": 542265.7, "close_time": 1758283199999, "quote_volume": 445903.369206, "trades": 4273, "taker_buy_base": 267523.28, "taker_buy_quote": 219692.557131 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.8107, "high": 0.8173, "low": 0.792, "close": 0.8032, "volume": 437001.09, "close_time": 1758297599999, "quote_volume": 352272.764787, "trades": 3832, "taker_buy_base": 199700.03, "taker_buy_quote": 161211.549433 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.8032, "high": 0.809, "low": 0.7921, "close": 0.7955, "volume": 277387.48, "close_time": 1758311999999, "quote_volume": 221895.194486, "trades": 2507, "taker_buy_base": 143813.65, "taker_buy_quote": 115034.533958 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.7958, "high": 0.8001, "low": 0.7856, "close": 0.7923, "volume": 127151.16, "close_time": 1758326399999, "quote_volume": 101150.454991, "trades": 1536, "taker_buy_base": 59487.37, "taker_buy_quote": 47346.142199 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.7921, "high": 0.7987, "low": 0.7865, "close": 0.7965, "volume": 158898.4, "close_time": 1758340799999, "quote_volume": 126085.659802, "trades": 2425, "taker_buy_base": 83580.52, "taker_buy_quote": 66334.32129 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.7964, "high": 0.8107, "low": 0.7949, "close": 0.8079, "volume": 225658.11, "close_time": 1758355199999, "quote_volume": 181624.802496, "trades": 2325, "taker_buy_base": 129231.53, "taker_buy_quote": 104081.9462 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.8081, "high": 0.8084, "low": 0.7953, "close": 0.8012, "volume": 279576.35, "close_time": 1758369599999, "quote_volume": 223645.599349, "trades": 2394, "taker_buy_base": 87671.79, "taker_buy_quote": 70217.223003 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.801, "high": 0.8266, "low": 0.7996, "close": 0.8171, "volume": 231313.81, "close_time": 1758383999999, "quote_volume": 188387.544736, "trades": 2427, "taker_buy_base": 101365.89, "taker_buy_quote": 82417.779277 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.8183, "high": 0.8221, "low": 0.804, "close": 0.8053, "volume": 220977.84, "close_time": 1758398399999, "quote_volume": 179563.859654, "trades": 1781, "taker_buy_base": 86288.44, "taker_buy_quote": 70242.798121 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.805, "high": 0.8155, "low": 0.8045, "close": 0.8091, "volume": 160501.47, "close_time": 1758412799999, "quote_volume": 130065.943396, "trades": 1173, "taker_buy_base": 77547.12, "taker_buy_quote": 62867.965881 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.8093, "high": 0.8169, "low": 0.8062, "close": 0.8156, "volume": 218509.68, "close_time": 1758427199999, "quote_volume": 177408.893193, "trades": 1969, "taker_buy_base": 121953.39, "taker_buy_quote": 98995.7287 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.816, "high": 0.8203, "low": 0.805, "close": 0.8134, "volume": 200292.4, "close_time": 1758441599999, "quote_volume": 162896.11557, "trades": 2104, "taker_buy_base": 83751.37, "taker_buy_quote": 68143.973953 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.8142, "high": 0.8147, "low": 0.7875, "close": 0.7956, "volume": 387456.19, "close_time": 1758455999999, "quote_volume": 308550.533232, "trades": 2860, "taker_buy_base": 125149.51, "taker_buy_quote": 99774.108627 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.7954, "high": 0.8026, "low": 0.7873, "close": 0.7884, "volume": 575519.35, "close_time": 1758470399999, "quote_volume": 458124.425224, "trades": 3502, "taker_buy_base": 241733.66, "taker_buy_quote": 192617.287051 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.7883, "high": 0.79, "low": 0.7773, "close": 0.7863, "volume": 250317.46, "close_time": 1758484799999, "quote_volume": 196206.946924, "trades": 2508, "taker_buy_base": 96798.48, "taker_buy_quote": 75849.808628 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.7859, "high": 0.7861, "low": 0.7772, "close": 0.7793, "volume": 185554.06, "close_time": 1758499199999, "quote_volume": 145094.543501, "trades": 2008, "taker_buy_base": 77185.19, "taker_buy_quote": 60349.738967 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.7792, "high": 0.7822, "low": 0.7355, "close": 0.7469, "volume": 662832.88, "close_time": 1758513599999, "quote_volume": 501353.048798, "trades": 4833, "taker_buy_base": 271966.53, "taker_buy_quote": 205235.502337 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.7465, "high": 0.7513, "low": 0.6878, "close": 0.7102, "volume": 979778.96, "close_time": 1758527999999, "quote_volume": 698735.150907, "trades": 6279, "taker_buy_base": 373320.45, "taker_buy_quote": 266612.997011 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.7097, "high": 0.7129, "low": 0.7004, "close": 0.7053, "volume": 451189.96, "close_time": 1758542399999, "quote_volume": 319061.387164, "trades": 3971, "taker_buy_base": 206481.06, "taker_buy_quote": 146035.372383 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.7052, "high": 0.7108, "low": 0.6936, "close": 0.6947, "volume": 496566.63, "close_time": 1758556799999, "quote_volume": 349503.875122, "trades": 3698, "taker_buy_base": 171756.93, "taker_buy_quote": 120766.021446 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.6943, "high": 0.7007, "low": 0.6876, "close": 0.689, "volume": 309178.03, "close_time": 1758571199999, "quote_volume": 214508.954278, "trades": 2637, "taker_buy_base": 120570.73, "taker_buy_quote": 83784.061673 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.6891, "high": 0.7045, "low": 0.6885, "close": 0.7042, "volume": 137122.76, "close_time": 1758585599999, "quote_volume": 95728.499195, "trades": 1728, "taker_buy_base": 58740.9, "taker_buy_quote": 41011.112721 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.7036, "high": 0.7073, "low": 0.6849, "close": 0.703, "volume": 363382.18, "close_time": 1758599999999, "quote_volume": 253593.073658, "trades": 2514, "taker_buy_base": 121773.06, "taker_buy_quote": 85128.794212 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.7034, "high": 0.7136, "low": 0.6953, "close": 0.7079, "volume": 227022.25, "close_time": 1758614399999, "quote_volume": 160028.970357, "trades": 1833, "taker_buy_base": 106006.93, "taker_buy_quote": 74771.999352 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.7083, "high": 0.711, "low": 0.7, "close": 0.7036, "volume": 182929.8, "close_time": 1758628799999, "quote_volume": 129253.604109, "trades": 1312, "taker_buy_base": 77484.53, "taker_buy_quote": 54734.352412 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.7032, "high": 0.7246, "low": 0.6964, "close": 0.7011, "volume": 656491.54, "close_time": 1758643199999, "quote_volume": 462452.551821, "trades": 3234, "taker_buy_base": 339307.03, "taker_buy_quote": 239051.539232 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.701, "high": 0.7081, "low": 0.6869, "close": 0.6887, "volume": 323673.63, "close_time": 1758657599999, "quote_volume": 225078.292974, "trades": 2205, "taker_buy_base": 112072.27, "taker_buy_quote": 77986.193357 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.6887, "high": 0.6947, "low": 0.6805, "close": 0.6825, "volume": 221630.9, "close_time": 1758671999999, "quote_volume": 151978.598001, "trades": 1215, "taker_buy_base": 132867.23, "taker_buy_quote": 91000.474807 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.6828, "high": 0.6991, "low": 0.6828, "close": 0.6847, "volume": 164467.98, "close_time": 1758686399999, "quote_volume": 113746.93373, "trades": 1519, "taker_buy_base": 83573.96, "taker_buy_quote": 57826.759236 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.685, "high": 0.7051, "low": 0.6733, "close": 0.7019, "volume": 398337.13, "close_time": 1758700799999, "quote_volume": 274772.78631, "trades": 2719, "taker_buy_base": 166098.45, "taker_buy_quote": 115085.416006 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.7027, "high": 0.7087, "low": 0.699, "close": 0.7067, "volume": 127707.46, "close_time": 1758715199999, "quote_volume": 89942.034864, "trades": 991, "taker_buy_base": 68328.46, "taker_buy_quote": 48153.138722 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.7069, "high": 0.7107, "low": 0.695, "close": 0.6952, "volume": 219594.38, "close_time": 1758729599999, "quote_volume": 154723.854591, "trades": 1958, "taker_buy_base": 99514.54, "taker_buy_quote": 70113.639302 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.6959, "high": 0.6992, "low": 0.6853, "close": 0.69, "volume": 406028.89, "close_time": 1758743999999, "quote_volume": 280352.16202, "trades": 1784, "taker_buy_base": 173112.19, "taker_buy_quote": 119914.177565 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.6901, "high": 0.6911, "low": 0.6802, "close": 0.6831, "volume": 155762.1, "close_time": 1758758399999, "quote_volume": 106719.049186, "trades": 1216, "taker_buy_base": 82007.92, "taker_buy_quote": 56236.373319 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.6826, "high": 0.6861, "low": 0.6712, "close": 0.6786, "volume": 241967.42, "close_time": 1758772799999, "quote_volume": 164023.203342, "trades": 1677, "taker_buy_base": 119263.83, "taker_buy_quote": 80956.933876 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.6787, "high": 0.6804, "low": 0.6634, "close": 0.6675, "volume": 617073.0, "close_time": 1758787199999, "quote_volume": 413036.265013, "trades": 2469, "taker_buy_base": 407352.99, "taker_buy_quote": 272552.223428 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.6681, "high": 0.6771, "low": 0.666, "close": 0.6682, "volume": 241327.07, "close_time": 1758801599999, "quote_volume": 162245.204167, "trades": 1865, "taker_buy_base": 133383.06, "taker_buy_quote": 89761.351807 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.6682, "high": 0.6792, "low": 0.6566, "close": 0.6697, "volume": 375389.68, "close_time": 1758815999999, "quote_volume": 251240.752232, "trades": 2671, "taker_buy_base": 156893.0, "taker_buy_quote": 105045.138712 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.6699, "high": 0.6709, "low": 0.6342, "close": 0.6525, "volume": 846803.83, "close_time": 1758830399999, "quote_volume": 552975.868063, "trades": 4656, "taker_buy_base": 334711.59, "taker_buy_quote": 218288.061067 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.6526, "high": 0.6528, "low": 0.635, "close": 0.6417, "volume": 495494.54, "close_time": 1758844799999, "quote_volume": 320407.699804, "trades": 1773, "taker_buy_base": 232832.52, "taker_buy_quote": 150771.408495 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.6421, "high": 0.6541, "low": 0.6402, "close": 0.6525, "volume": 133794.11, "close_time": 1758859199999, "quote_volume": 86882.021852, "trades": 1171, "taker_buy_base": 62845.22, "taker_buy_quote": 40808.3928 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.6527, "high": 0.6548, "low": 0.6447, "close": 0.6515, "volume": 255300.0, "close_time": 1758873599999, "quote_volume": 165989.77809, "trades": 1493, "taker_buy_base": 66886.84, "taker_buy_quote": 43492.448267 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.6518, "high": 0.6552, "low": 0.638, "close": 0.644, "volume": 213750.0, "close_time": 1758887999999, "quote_volume": 138195.442867, "trades": 1463, "taker_buy_base": 95321.09, "taker_buy_quote": 61675.957734 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.6434, "high": 0.6577, "low": 0.6363, "close": 0.6547, "volume": 240146.61, "close_time": 1758902399999, "quote_volume": 156005.287811, "trades": 2014, "taker_buy_base": 131880.37, "taker_buy_quote": 85667.756216 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.6552, "high": 0.6693, "low": 0.6552, "close": 0.6641, "volume": 241113.67, "close_time": 1758916799999, "quote_volume": 159878.713172, "trades": 1558, "taker_buy_base": 101530.95, "taker_buy_quote": 67339.995858 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.6638, "high": 0.6735, "low": 0.662, "close": 0.6704, "volume": 194096.85, "close_time": 1758931199999, "quote_volume": 129407.430699, "trades": 937, "taker_buy_base": 121232.1, "taker_buy_quote": 80684.861117 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.6701, "high": 0.6703, "low": 0.6662, "close": 0.6663, "volume": 94850.36, "close_time": 1758945599999, "quote_volume": 63374.091883, "trades": 797, "taker_buy_base": 36996.48, "taker_buy_quote": 24731.158433 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.6664, "high": 0.6742, "low": 0.6654, "close": 0.6694, "volume": 85360.13, "close_time": 1758959999999, "quote_volume": 57194.83637, "trades": 804, "taker_buy_base": 42073.95, "taker_buy_quote": 28211.348766 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.6693, "high": 0.6773, "low": 0.6608, "close": 0.676, "volume": 144143.28, "close_time": 1758974399999, "quote_volume": 96583.231516, "trades": 1255, "taker_buy_base": 77933.79, "taker_buy_quote": 52259.953856 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.676, "high": 0.6765, "low": 0.6661, "close": 0.6735, "volume": 118060.05, "close_time": 1758988799999, "quote_volume": 79278.002793, "trades": 1171, "taker_buy_base": 54153.54, "taker_buy_quote": 36350.988195 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.6738, "high": 0.6738, "low": 0.6647, "close": 0.67, "volume": 100534.19, "close_time": 1759003199999, "quote_volume": 67263.942906, "trades": 979, "taker_buy_base": 49107.04, "taker_buy_quote": 32852.151722 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.6702, "high": 0.6811, "low": 0.6696, "close": 0.673, "volume": 207754.58, "close_time": 1759017599999, "quote_volume": 140590.120215, "trades": 1055, "taker_buy_base": 92093.03, "taker_buy_quote": 62052.787461 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.6733, "high": 0.6738, "low": 0.6637, "close": 0.668, "volume": 97116.31, "close_time": 1759031999999, "quote_volume": 64833.368185, "trades": 1005, "taker_buy_base": 45592.82, "taker_buy_quote": 30441.833022 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.6678, "high": 0.6678, "low": 0.6583, "close": 0.6596, "volume": 346534.19, "close_time": 1759046399999, "quote_volume": 228900.007945, "trades": 1338, "taker_buy_base": 162581.62, "taker_buy_quote": 107485.469955 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.6598, "high": 0.6608, "low": 0.655, "close": 0.6573, "volume": 123824.38, "close_time": 1759060799999, "quote_volume": 81462.616363, "trades": 1117, "taker_buy_base": 79287.26, "taker_buy_quote": 52160.295972 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.6571, "high": 0.6675, "low": 0.6528, "close": 0.6643, "volume": 109639.99, "close_time": 1759075199999, "quote_volume": 72592.752057, "trades": 955, "taker_buy_base": 68554.22, "taker_buy_quote": 45400.723605 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.6648, "high": 0.6735, "low": 0.664, "close": 0.6712, "volume": 120693.45, "close_time": 1759089599999, "quote_volume": 80745.667601, "trades": 1218, "taker_buy_base": 72712.21, "taker_buy_quote": 48644.343091 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.6714, "high": 0.686, "low": 0.6707, "close": 0.6831, "volume": 249283.42, "close_time": 1759103999999, "quote_volume": 169387.160599, "trades": 1575, "taker_buy_base": 170142.54, "taker_buy_quote": 115567.95518 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.6831, "high": 0.6833, "low": 0.6767, "close": 0.6805, "volume": 97804.82, "close_time": 1759118399999, "quote_volume": 66495.94909, "trades": 1095, "taker_buy_base": 64024.84, "taker_buy_quote": 43528.107021 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.6808, "high": 0.6808, "low": 0.6694, "close": 0.6744, "volume": 101624.41, "close_time": 1759132799999, "quote_volume": 68498.535089, "trades": 1030, "taker_buy_base": 54835.44, "taker_buy_quote": 36955.766998 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.6745, "high": 0.6803, "low": 0.6663, "close": 0.6706, "volume": 101587.18, "close_time": 1759147199999, "quote_volume": 68416.417103, "trades": 1466, "taker_buy_base": 46171.76, "taker_buy_quote": 31112.541283 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.6702, "high": 0.6863, "low": 0.6602, "close": 0.6736, "volume": 390587.82, "close_time": 1759161599999, "quote_volume": 263696.556883, "trades": 1812, "taker_buy_base": 143799.09, "taker_buy_quote": 97130.673942 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.6743, "high": 0.6768, "low": 0.6633, "close": 0.6754, "volume": 136237.55, "close_time": 1759175999999, "quote_volume": 91156.169066, "trades": 1040, "taker_buy_base": 61707.03, "taker_buy_quote": 41277.162501 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.6749, "high": 0.6845, "low": 0.674, "close": 0.6745, "volume": 106493.64, "close_time": 1759190399999, "quote_volume": 72342.323841, "trades": 895, "taker_buy_base": 47040.7, "taker_buy_quote": 31954.660963 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.6743, "high": 0.6764, "low": 0.6617, "close": 0.6647, "volume": 461424.44, "close_time": 1759204799999, "quote_volume": 308252.64707, "trades": 1336, "taker_buy_base": 125086.93, "taker_buy_quote": 83641.167915 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.6646, "high": 0.671, "low": 0.6614, "close": 0.6635, "volume": 93480.94, "close_time": 1759219199999, "quote_volume": 62352.415408, "trades": 581, "taker_buy_base": 41354.83, "taker_buy_quote": 27615.839886 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.6636, "high": 0.6671, "low": 0.6594, "close": 0.6668, "volume": 275899.58, "close_time": 1759233599999, "quote_volume": 182935.956829, "trades": 947, "taker_buy_base": 159839.76, "taker_buy_quote": 106009.053688 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.6664, "high": 0.6674, "low": 0.651, "close": 0.6571, "volume": 448790.98, "close_time": 1759247999999, "quote_volume": 295855.501174, "trades": 1320, "taker_buy_base": 196921.3, "taker_buy_quote": 130045.020127 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.6565, "high": 0.6726, "low": 0.6522, "close": 0.6715, "volume": 283754.14, "close_time": 1759262399999, "quote_volume": 186608.111309, "trades": 1419, "taker_buy_base": 176254.95, "taker_buy_quote": 115915.656175 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.6718, "high": 0.6781, "low": 0.6655, "close": 0.6712, "volume": 86777.64, "close_time": 1759276799999, "quote_volume": 58355.619164, "trades": 636, "taker_buy_base": 38863.96, "taker_buy_quote": 26141.411238 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.6713, "high": 0.6739, "low": 0.6629, "close": 0.6643, "volume": 116558.86, "close_time": 1759291199999, "quote_volume": 77950.900308, "trades": 680, "taker_buy_base": 53214.63, "taker_buy_quote": 35601.77626 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.6636, "high": 0.6752, "low": 0.6629, "close": 0.6671, "volume": 159222.18, "close_time": 1759305599999, "quote_volume": 106562.573743, "trades": 983, "taker_buy_base": 90224.84, "taker_buy_quote": 60457.176757 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.6669, "high": 0.6962, "low": 0.6669, "close": 0.6888, "volume": 393118.78, "close_time": 1759319999999, "quote_volume": 270840.330493, "trades": 2232, "taker_buy_base": 218477.95, "taker_buy_quote": 150467.075334 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.6889, "high": 0.6981, "low": 0.6853, "close": 0.6969, "volume": 244518.87, "close_time": 1759334399999, "quote_volume": 169466.200284, "trades": 1246, "taker_buy_base": 108323.66, "taker_buy_quote": 74984.582238 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.6973, "high": 0.7064, "low": 0.6944, "close": 0.7055, "volume": 174946.89, "close_time": 1759348799999, "quote_volume": 122409.731368, "trades": 1071, "taker_buy_base": 81091.0, "taker_buy_quote": 56713.511182 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.7056, "high": 0.7063, "low": 0.698, "close": 0.7053, "volume": 165273.24, "close_time": 1759363199999, "quote_volume": 116138.136526, "trades": 1233, "taker_buy_base": 98735.39, "taker_buy_quote": 69364.97815 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.7058, "high": 0.7178, "low": 0.7019, "close": 0.7156, "volume": 156368.61, "close_time": 1759377599999, "quote_volume": 110935.847499, "trades": 1153, "taker_buy_base": 79123.01, "taker_buy_quote": 56191.168865 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.7147, "high": 0.7263, "low": 0.7141, "close": 0.7162, "volume": 265308.21, "close_time": 1759391999999, "quote_volume": 190769.003251, "trades": 1306, "taker_buy_base": 104085.01, "taker_buy_quote": 74884.898387 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.7163, "high": 0.7313, "low": 0.7128, "close": 0.7283, "volume": 300736.78, "close_time": 1759406399999, "quote_volume": 216907.940239, "trades": 1425, "taker_buy_base": 181313.01, "taker_buy_quote": 130702.199977 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.7263, "high": 0.7398, "low": 0.709, "close": 0.7243, "volume": 641430.91, "close_time": 1759420799999, "quote_volume": 464799.341876, "trades": 2506, "taker_buy_base": 352402.51, "taker_buy_quote": 255190.39479 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.7243, "high": 0.7492, "low": 0.723, "close": 0.7466, "volume": 336996.22, "close_time": 1759435199999, "quote_volume": 247904.746141, "trades": 1518, "taker_buy_base": 213899.14, "taker_buy_quote": 157422.027628 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.7472, "high": 0.7552, "low": 0.7449, "close": 0.7517, "volume": 375662.18, "close_time": 1759449599999, "quote_volume": 282238.206311, "trades": 1107, "taker_buy_base": 252206.15, "taker_buy_quote": 189602.476889 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.7512, "high": 0.7516, "low": 0.7359, "close": 0.7377, "volume": 130589.79, "close_time": 1759463999999, "quote_volume": 97026.845874, "trades": 874, "taker_buy_base": 67506.69, "taker_buy_quote": 50223.542888 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.738, "high": 0.7461, "low": 0.7294, "close": 0.7327, "volume": 142008.68, "close_time": 1759478399999, "quote_volume": 104510.374113, "trades": 1031, "taker_buy_base": 71436.3, "taker_buy_quote": 52554.183421 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.7321, "high": 0.736, "low": 0.7268, "close": 0.7293, "volume": 349965.88, "close_time": 1759492799999, "quote_volume": 256322.486961, "trades": 1094, "taker_buy_base": 71521.3, "taker_buy_quote": 52386.096126 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.729, "high": 0.7486, "low": 0.7243, "close": 0.7475, "volume": 260818.57, "close_time": 1759507199999, "quote_volume": 191504.891986, "trades": 1758, "taker_buy_base": 143457.01, "taker_buy_quote": 105347.173908 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.7479, "high": 0.7832, "low": 0.7321, "close": 0.7505, "volume": 772261.39, "close_time": 1759521599999, "quote_volume": 576512.748659, "trades": 3588, "taker_buy_base": 351006.83, "taker_buy_quote": 262070.905288 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.7511, "high": 0.7551, "low": 0.7438, "close": 0.745, "volume": 107705.97, "close_time": 1759535999999, "quote_volume": 80654.491651, "trades": 703, "taker_buy_base": 52078.49, "taker_buy_quote": 38992.722048 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.7455, "high": 0.7488, "low": 0.7311, "close": 0.7328, "volume": 100934.49, "close_time": 1759550399999, "quote_volume": 74738.55635, "trades": 704, "taker_buy_base": 32011.21, "taker_buy_quote": 23672.266259 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.7325, "high": 0.7423, "low": 0.7291, "close": 0.7344, "volume": 75038.81, "close_time": 1759564799999, "quote_volume": 55252.959052, "trades": 583, "taker_buy_base": 33409.02, "taker_buy_quote": 24612.008519 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.7337, "high": 0.7345, "low": 0.718, "close": 0.7205, "volume": 215819.67, "close_time": 1759579199999, "quote_volume": 156379.851215, "trades": 999, "taker_buy_base": 127354.88, "taker_buy_quote": 92284.490737 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.721, "high": 0.7336, "low": 0.7125, "close": 0.717, "volume": 241244.05, "close_time": 1759593599999, "quote_volume": 174242.486845, "trades": 1043, "taker_buy_base": 67607.35, "taker_buy_quote": 48888.315823 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.7174, "high": 0.7265, "low": 0.7152, "close": 0.724, "volume": 107003.81, "close_time": 1759607999999, "quote_volume": 77260.115451, "trades": 694, "taker_buy_base": 49662.09, "taker_buy_quote": 35874.343394 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.7244, "high": 0.7275, "low": 0.7224, "close": 0.725, "volume": 72080.51, "close_time": 1759622399999, "quote_volume": 52235.176489, "trades": 530, "taker_buy_base": 27523.56, "taker_buy_quote": 19951.75193 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.7252, "high": 0.7424, "low": 0.7212, "close": 0.7357, "volume": 299361.63, "close_time": 1759636799999, "quote_volume": 219725.797104, "trades": 1866, "taker_buy_base": 162025.51, "taker_buy_quote": 119039.730819 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.7357, "high": 0.7537, "low": 0.7353, "close": 0.7537, "volume": 278709.99, "close_time": 1759651199999, "quote_volume": 207824.086843, "trades": 2041, "taker_buy_base": 126288.3, "taker_buy_quote": 94181.522903 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.7537, "high": 0.7572, "low": 0.7328, "close": 0.7387, "volume": 245337.09, "close_time": 1759665599999, "quote_volume": 182968.571469, "trades": 2186, "taker_buy_base": 105243.07, "taker_buy_quote": 78533.628189 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.738, "high": 0.7412, "low": 0.7312, "close": 0.7372, "volume": 134581.79, "close_time": 1759679999999, "quote_volume": 99002.996606, "trades": 1156, "taker_buy_base": 53239.0, "taker_buy_quote": 39200.245016 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.7365, "high": 0.7384, "low": 0.7139, "close": 0.7142, "volume": 214798.37, "close_time": 1759694399999, "quote_volume": 155655.022749, "trades": 1646, "taker_buy_base": 93607.34, "taker_buy_quote": 67947.372759 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.7139, "high": 0.722, "low": 0.7125, "close": 0.7188, "volume": 148823.33, "close_time": 1759708799999, "quote_volume": 106884.890451, "trades": 1035, "taker_buy_base": 63679.65, "taker_buy_quote": 45737.428371 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.7189, "high": 0.7333, "low": 0.7138, "close": 0.73, "volume": 170771.4, "close_time": 1759723199999, "quote_volume": 123554.16223, "trades": 1387, "taker_buy_base": 94259.64, "taker_buy_quote": 68241.05178 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.7298, "high": 0.739, "low": 0.7205, "close": 0.7293, "volume": 134162.03, "close_time": 1759737599999, "quote_volume": 98117.460327, "trades": 1025, "taker_buy_base": 79812.39, "taker_buy_quote": 58421.247311 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.7299, "high": 0.7438, "low": 0.7288, "close": 0.7394, "volume": 188549.2, "close_time": 1759751999999, "quote_volume": 138779.663105, "trades": 1305, "taker_buy_base": 114494.16, "taker_buy_quote": 84313.2501 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.7397, "high": 0.7638, "low": 0.7397, "close": 0.7598, "volume": 406987.74, "close_time": 1759766399999, "quote_volume": 307875.967567, "trades": 2144, "taker_buy_base": 219551.98, "taker_buy_quote": 166262.710112 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.7601, "high": 0.7657, "low": 0.7551, "close": 0.7635, "volume": 238746.56, "close_time": 1759780799999, "quote_volume": 181768.941746, "trades": 1354, "taker_buy_base": 125742.16, "taker_buy_quote": 95752.578936 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.7641, "high": 0.7666, "low": 0.7568, "close": 0.7585, "volume": 114298.24, "close_time": 1759795199999, "quote_volume": 87030.465475, "trades": 880, "taker_buy_base": 46560.44, "taker_buy_quote": 35466.814081 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.7587, "high": 0.7633, "low": 0.72, "close": 0.7487, "volume": 331948.36, "close_time": 1759809599999, "quote_volume": 248766.658452, "trades": 1393, "taker_buy_base": 94765.72, "taker_buy_quote": 71398.643351 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.7484, "high": 0.7556, "low": 0.7369, "close": 0.739, "volume": 323111.8, "close_time": 1759823999999, "quote_volume": 240944.603333, "trades": 2098, "taker_buy_base": 210917.57, "taker_buy_quote": 157077.510304 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.739, "high": 0.7458, "low": 0.7298, "close": 0.7449, "volume": 256017.88, "close_time": 1759838399999, "quote_volume": 188804.23751, "trades": 1716, "taker_buy_base": 130754.45, "taker_buy_quote": 96492.522376 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.7444, "high": 0.7473, "low": 0.7081, "close": 0.7095, "volume": 720414.46, "close_time": 1759852799999, "quote_volume": 521113.714452, "trades": 4375, "taker_buy_base": 266559.37, "taker_buy_quote": 192624.972027 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.7096, "high": 0.7182, "low": 0.7033, "close": 0.7108, "volume": 396938.08, "close_time": 1759867199999, "quote_volume": 282473.117016, "trades": 2497, "taker_buy_base": 130272.7, "taker_buy_quote": 92565.85637 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.7104, "high": 0.7234, "low": 0.7093, "close": 0.712, "volume": 124667.15, "close_time": 1759881599999, "quote_volume": 89452.269108, "trades": 1301, "taker_buy_base": 65728.89, "taker_buy_quote": 47159.983917 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.712, "high": 0.724, "low": 0.7017, "close": 0.7067, "volume": 103256.04, "close_time": 1759895999999, "quote_volume": 73775.840334, "trades": 1163, "taker_buy_base": 42578.98, "taker_buy_quote": 30417.72136 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.7062, "high": 0.7129, "low": 0.7024, "close": 0.7125, "volume": 312679.76, "close_time": 1759910399999, "quote_volume": 221073.791592, "trades": 2093, "taker_buy_base": 106780.28, "taker_buy_quote": 75594.629356 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.7131, "high": 0.7209, "low": 0.7118, "close": 0.7144, "volume": 97859.92, "close_time": 1759924799999, "quote_volume": 70155.457369, "trades": 941, "taker_buy_base": 51004.73, "taker_buy_quote": 36610.057299 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.7143, "high": 0.7257, "low": 0.7097, "close": 0.7172, "volume": 170393.53, "close_time": 1759939199999, "quote_volume": 122104.860868, "trades": 1410, "taker_buy_base": 80202.89, "taker_buy_quote": 57477.183749 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.7171, "high": 0.745, "low": 0.7152, "close": 0.7348, "volume": 299886.54, "close_time": 1759953599999, "quote_volume": 220735.502095, "trades": 1905, "taker_buy_base": 139668.39, "taker_buy_quote": 102789.777872 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.7351, "high": 0.7363, "low": 0.7285, "close": 0.7314, "volume": 76752.84, "close_time": 1759967999999, "quote_volume": 56228.900687, "trades": 961, "taker_buy_base": 39383.35, "taker_buy_quote": 28853.221456 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.7316, "high": 0.7333, "low": 0.7079, "close": 0.7185, "volume": 184414.08, "close_time": 1759982399999, "quote_volume": 133157.809358, "trades": 1730, "taker_buy_base": 83859.68, "taker_buy_quote": 60461.686057 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.7182, "high": 0.7225, "low": 0.7058, "close": 0.7068, "volume": 251049.52, "close_time": 1759996799999, "quote_volume": 179389.04737, "trades": 1461, "taker_buy_base": 108385.98, "taker_buy_quote": 77594.88799 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.7061, "high": 0.708, "low": 0.6914, "close": 0.7005, "volume": 284282.2, "close_time": 1760011199999, "quote_volume": 198529.738776, "trades": 2342, "taker_buy_base": 137922.69, "taker_buy_quote": 96267.571327 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.7, "high": 0.7085, "low": 0.6857, "close": 0.6909, "volume": 300730.59, "close_time": 1760025599999, "quote_volume": 209234.326831, "trades": 2842, "taker_buy_base": 129188.5, "taker_buy_quote": 89877.107208 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.6909, "high": 0.7001, "low": 0.6839, "close": 0.6986, "volume": 251054.3, "close_time": 1760039999999, "quote_volume": 174549.919081, "trades": 1746, "taker_buy_base": 102619.35, "taker_buy_quote": 71311.272763 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.6992, "high": 0.71, "low": 0.6962, "close": 0.7074, "volume": 105951.36, "close_time": 1760054399999, "quote_volume": 74440.750579, "trades": 1146, "taker_buy_base": 51351.1, "taker_buy_quote": 36062.047197 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.7076, "high": 0.7291, "low": 0.7053, "close": 0.7205, "volume": 140095.52, "close_time": 1760068799999, "quote_volume": 100554.073356, "trades": 1222, "taker_buy_base": 69800.53, "taker_buy_quote": 50161.813544 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.7199, "high": 0.7295, "low": 0.714, "close": 0.7146, "volume": 267543.6, "close_time": 1760083199999, "quote_volume": 193091.541103, "trades": 1389, "taker_buy_base": 119831.3, "taker_buy_quote": 86461.538379 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.7146, "high": 0.7277, "low": 0.7135, "close": 0.7244, "volume": 179074.9, "close_time": 1760097599999, "quote_volume": 129315.252098, "trades": 1228, "taker_buy_base": 100448.79, "taker_buy_quote": 72526.629549 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.7244, "high": 0.7342, "low": 0.6761, "close": 0.6875, "volume": 1011104.15, "close_time": 1760111999999, "quote_volume": 710302.866844, "trades": 4990, "taker_buy_base": 473113.18, "taker_buy_quote": 333794.749006 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.687, "high": 0.6958, "low": 0.6577, "close": 0.6657, "volume": 428860.97, "close_time": 1760126399999, "quote_volume": 290111.651093, "trades": 2603, "taker_buy_base": 155682.59, "taker_buy_quote": 105592.840727 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.6655, "high": 0.7575, "low": 0.1721, "close": 0.4975, "volume": 8681178.56, "close_time": 1760140799999, "quote_volume": 4092316.143875, "trades": 35282, "taker_buy_base": 4258497.17, "taker_buy_quote": 1983532.510194 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.4984, "high": 0.5118, "low": 0.4729, "close": 0.4845, "volume": 2194072.31, "close_time": 1760155199999, "quote_volume": 1082504.673429, "trades": 8828, "taker_buy_base": 1134605.37, "taker_buy_quote": 559721.895818 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.4843, "high": 0.4936, "low": 0.4756, "close": 0.484, "volume": 702166.1, "close_time": 1760169599999, "quote_volume": 340409.574734, "trades": 3161, "taker_buy_base": 392650.98, "taker_buy_quote": 190475.350125 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.4837, "high": 0.5065, "low": 0.4795, "close": 0.4928, "volume": 960697.49, "close_time": 1760183999999, "quote_volume": 476167.717678, "trades": 4216, "taker_buy_base": 490388.65, "taker_buy_quote": 243080.043479 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.4922, "high": 0.4942, "low": 0.4695, "close": 0.4848, "volume": 714845.8, "close_time": 1760198399999, "quote_volume": 344408.10182, "trades": 2541, "taker_buy_base": 338655.1, "taker_buy_quote": 163170.543038 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.4848, "high": 0.4883, "low": 0.4541, "close": 0.4596, "volume": 779629.12, "close_time": 1760212799999, "quote_volume": 368635.42274, "trades": 2823, "taker_buy_base": 368663.74, "taker_buy_quote": 173980.466219 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.4595, "high": 0.4604, "low": 0.4388, "close": 0.4568, "volume": 1083658.21, "close_time": 1760227199999, "quote_volume": 490107.636672, "trades": 2814, "taker_buy_base": 534247.44, "taker_buy_quote": 241390.945035 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.4564, "high": 0.4618, "low": 0.4451, "close": 0.4568, "volume": 492477.6, "close_time": 1760241599999, "quote_volume": 223319.530577, "trades": 1697, "taker_buy_base": 240824.28, "taker_buy_quote": 109079.572149 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.4566, "high": 0.4674, "low": 0.4553, "close": 0.4632, "volume": 343896.35, "close_time": 1760255999999, "quote_volume": 159372.414553, "trades": 1582, "taker_buy_base": 155053.51, "taker_buy_quote": 71798.071832 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.4638, "high": 0.4654, "low": 0.453, "close": 0.4577, "volume": 271374.29, "close_time": 1760270399999, "quote_volume": 124574.232847, "trades": 1429, "taker_buy_base": 134126.81, "taker_buy_quote": 61591.197375 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.4573, "high": 0.4883, "low": 0.4498, "close": 0.4831, "volume": 820915.68, "close_time": 1760284799999, "quote_volume": 385712.471836, "trades": 3213, "taker_buy_base": 419371.64, "taker_buy_quote": 196795.167014 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.4847, "high": 0.4966, "low": 0.48, "close": 0.4959, "volume": 804399.03, "close_time": 1760299199999, "quote_volume": 392664.34257, "trades": 2297, "taker_buy_base": 382831.71, "taker_buy_quote": 187175.42566 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.4959, "high": 0.5, "low": 0.4827, "close": 0.4879, "volume": 517620.09, "close_time": 1760313599999, "quote_volume": 255454.594563, "trades": 2048, "taker_buy_base": 211623.27, "taker_buy_quote": 104262.312496 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.4876, "high": 0.4921, "low": 0.4779, "close": 0.4798, "volume": 318387.69, "close_time": 1760327999999, "quote_volume": 153875.37319, "trades": 2084, "taker_buy_base": 130398.6, "taker_buy_quote": 62967.443215 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.4798, "high": 0.4949, "low": 0.4747, "close": 0.4868, "volume": 482046.95, "close_time": 1760342399999, "quote_volume": 233232.359334, "trades": 2471, "taker_buy_base": 232002.65, "taker_buy_quote": 112442.172735 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.4869, "high": 0.4992, "low": 0.472, "close": 0.4813, "volume": 1069091.26, "close_time": 1760356799999, "quote_volume": 523398.026784, "trades": 4159, "taker_buy_base": 604785.68, "taker_buy_quote": 296455.354029 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.4809, "high": 0.4961, "low": 0.4706, "close": 0.4796, "volume": 1648780.19, "close_time": 1760371199999, "quote_volume": 794918.401525, "trades": 6333, "taker_buy_base": 742150.74, "taker_buy_quote": 358240.538048 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.4794, "high": 0.5051, "low": 0.4706, "close": 0.504, "volume": 1673959.66, "close_time": 1760385599999, "quote_volume": 814249.331159, "trades": 6013, "taker_buy_base": 938524.91, "taker_buy_quote": 457146.984933 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.5043, "high": 0.5122, "low": 0.501, "close": 0.5026, "volume": 785379.67, "close_time": 1760399999999, "quote_volume": 397605.337166, "trades": 2570, "taker_buy_base": 286124.89, "taker_buy_quote": 144881.272459 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.5023, "high": 0.5062, "low": 0.47, "close": 0.4872, "volume": 681771.39, "close_time": 1760414399999, "quote_volume": 336145.97599, "trades": 1621, "taker_buy_base": 335955.55, "taker_buy_quote": 165272.208247 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.4874, "high": 0.488, "low": 0.4507, "close": 0.4585, "volume": 918801.73, "close_time": 1760428799999, "quote_volume": 427804.652756, "trades": 2536, "taker_buy_base": 418383.38, "taker_buy_quote": 194802.980332 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.459, "high": 0.4798, "low": 0.4534, "close": 0.4597, "volume": 941637.09, "close_time": 1760443199999, "quote_volume": 437904.319077, "trades": 2347, "taker_buy_base": 466918.85, "taker_buy_quote": 217523.668057 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.4592, "high": 0.4782, "low": 0.45, "close": 0.4768, "volume": 706614.06, "close_time": 1760457599999, "quote_volume": 325987.536031, "trades": 2063, "taker_buy_base": 284715.03, "taker_buy_quote": 131847.883687 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.4755, "high": 0.4891, "low": 0.4692, "close": 0.4793, "volume": 643710.41, "close_time": 1760471999999, "quote_volume": 309719.810935, "trades": 2320, "taker_buy_base": 352439.54, "taker_buy_quote": 169682.41992 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.4797, "high": 0.488, "low": 0.4768, "close": 0.4855, "volume": 255900.1, "close_time": 1760486399999, "quote_volume": 123817.875791, "trades": 1066, "taker_buy_base": 124477.56, "taker_buy_quote": 60224.824201 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.4856, "high": 0.4882, "low": 0.4762, "close": 0.4791, "volume": 162112.63, "close_time": 1760500799999, "quote_volume": 78135.179, "trades": 894, "taker_buy_base": 69985.16, "taker_buy_quote": 33755.388715 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.4793, "high": 0.4877, "low": 0.4769, "close": 0.4873, "volume": 272912.87, "close_time": 1760515199999, "quote_volume": 132246.166658, "trades": 899, "taker_buy_base": 160848.35, "taker_buy_quote": 78042.377069 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.4871, "high": 0.4941, "low": 0.4736, "close": 0.4758, "volume": 457214.49, "close_time": 1760529599999, "quote_volume": 220375.754291, "trades": 1856, "taker_buy_base": 183128.05, "taker_buy_quote": 88231.060989 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.4757, "high": 0.4774, "low": 0.4607, "close": 0.4646, "volume": 651040.76, "close_time": 1760543999999, "quote_volume": 305264.537159, "trades": 2010, "taker_buy_base": 244652.8, "taker_buy_quote": 114800.77321 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.4635, "high": 0.4657, "low": 0.4564, "close": 0.4586, "volume": 326378.59, "close_time": 1760558399999, "quote_volume": 150684.420953, "trades": 1250, "taker_buy_base": 149236.94, "taker_buy_quote": 69010.523168 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.4585, "high": 0.4603, "low": 0.4492, "close": 0.4566, "volume": 532812.28, "close_time": 1760572799999, "quote_volume": 242622.887327, "trades": 1367, "taker_buy_base": 243888.18, "taker_buy_quote": 111155.276377 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.456, "high": 0.4632, "low": 0.4539, "close": 0.457, "volume": 115254.61, "close_time": 1760587199999, "quote_volume": 52793.097829, "trades": 593, "taker_buy_base": 56194.17, "taker_buy_quote": 25764.881115 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.457, "high": 0.4638, "low": 0.4547, "close": 0.4576, "volume": 211501.43, "close_time": 1760601599999, "quote_volume": 97196.531378, "trades": 841, "taker_buy_base": 102655.77, "taker_buy_quote": 47228.82999 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.4584, "high": 0.4643, "low": 0.4379, "close": 0.4611, "volume": 537648.93, "close_time": 1760615999999, "quote_volume": 242892.093008, "trades": 1474, "taker_buy_base": 243638.73, "taker_buy_quote": 110209.179881 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.4614, "high": 0.4653, "low": 0.4349, "close": 0.4374, "volume": 622383.92, "close_time": 1760630399999, "quote_volume": 280570.640445, "trades": 1780, "taker_buy_base": 313712.34, "taker_buy_quote": 141158.903521 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.4374, "high": 0.4496, "low": 0.4268, "close": 0.4305, "volume": 1016820.18, "close_time": 1760644799999, "quote_volume": 442072.21821, "trades": 2799, "taker_buy_base": 474650.21, "taker_buy_quote": 206780.235877 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.4312, "high": 0.432, "low": 0.421, "close": 0.4275, "volume": 494143.19, "close_time": 1760659199999, "quote_volume": 210783.394122, "trades": 1591, "taker_buy_base": 223298.42, "taker_buy_quote": 95418.348102 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.4277, "high": 0.4332, "low": 0.4246, "close": 0.432, "volume": 222375.19, "close_time": 1760673599999, "quote_volume": 95303.049053, "trades": 1001, "taker_buy_base": 140061.49, "taker_buy_quote": 60034.881312 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.4323, "high": 0.4346, "low": 0.3996, "close": 0.4018, "volume": 1061898.72, "close_time": 1760687999999, "quote_volume": 439945.850298, "trades": 4265, "taker_buy_base": 460131.61, "taker_buy_quote": 190837.800552 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.4022, "high": 0.4188, "low": 0.3945, "close": 0.417, "volume": 1297606.94, "close_time": 1760702399999, "quote_volume": 524010.728839, "trades": 4234, "taker_buy_base": 668343.87, "taker_buy_quote": 269893.891972 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.4169, "high": 0.4222, "low": 0.4104, "close": 0.422, "volume": 765484.63, "close_time": 1760716799999, "quote_volume": 319664.289966, "trades": 2487, "taker_buy_base": 372986.56, "taker_buy_quote": 155902.07274 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.4213, "high": 0.4286, "low": 0.417, "close": 0.4192, "volume": 1277693.43, "close_time": 1760731199999, "quote_volume": 541198.268133, "trades": 2691, "taker_buy_base": 943724.79, "taker_buy_quote": 400180.839715 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.419, "high": 0.4276, "low": 0.4178, "close": 0.4196, "volume": 225457.32, "close_time": 1760745599999, "quote_volume": 95389.961946, "trades": 990, "taker_buy_base": 90720.38, "taker_buy_quote": 38449.288445 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.4199, "high": 0.4266, "low": 0.4183, "close": 0.4241, "volume": 136749.31, "close_time": 1760759999999, "quote_volume": 57879.119683, "trades": 462, "taker_buy_base": 55083.69, "taker_buy_quote": 23309.196358 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.4238, "high": 0.4306, "low": 0.4187, "close": 0.4227, "volume": 205095.37, "close_time": 1760774399999, "quote_volume": 87015.028463, "trades": 1140, "taker_buy_base": 110152.22, "taker_buy_quote": 46828.455206 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.4228, "high": 0.4294, "low": 0.4215, "close": 0.4283, "volume": 412792.13, "close_time": 1760788799999, "quote_volume": 175800.567503, "trades": 1061, "taker_buy_base": 190842.17, "taker_buy_quote": 81340.590413 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.4287, "high": 0.4299, "low": 0.42, "close": 0.4225, "volume": 241682.47, "close_time": 1760803199999, "quote_volume": 102658.806397, "trades": 763, "taker_buy_base": 97865.7, "taker_buy_quote": 41578.460331 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.4227, "high": 0.4343, "low": 0.4187, "close": 0.4258, "volume": 695100.55, "close_time": 1760817599999, "quote_volume": 294917.520934, "trades": 1348, "taker_buy_base": 446648.47, "taker_buy_quote": 189669.680962 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.4261, "high": 0.4301, "low": 0.4239, "close": 0.4279, "volume": 223505.97, "close_time": 1760831999999, "quote_volume": 95555.483999, "trades": 676, "taker_buy_base": 108712.38, "taker_buy_quote": 46484.237133 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.4281, "high": 0.4325, "low": 0.4243, "close": 0.4317, "volume": 123333.01, "close_time": 1760846399999, "quote_volume": 52756.161084, "trades": 593, "taker_buy_base": 66433.64, "taker_buy_quote": 28450.11829 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.4319, "high": 0.4324, "low": 0.4243, "close": 0.4274, "volume": 147557.76, "close_time": 1760860799999, "quote_volume": 63081.847962, "trades": 586, "taker_buy_base": 68537.43, "taker_buy_quote": 29310.235128 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.4276, "high": 0.4428, "low": 0.4209, "close": 0.4352, "volume": 912128.77, "close_time": 1760875199999, "quote_volume": 394508.004392, "trades": 2706, "taker_buy_base": 455359.34, "taker_buy_quote": 197010.145653 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.4353, "high": 0.4428, "low": 0.4315, "close": 0.4393, "volume": 661658.45, "close_time": 1760889599999, "quote_volume": 288816.150404, "trades": 1828, "taker_buy_base": 324972.2, "taker_buy_quote": 142057.483688 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.4391, "high": 0.4455, "low": 0.4373, "close": 0.4418, "volume": 366536.62, "close_time": 1760903999999, "quote_volume": 161743.733255, "trades": 1447, "taker_buy_base": 195957.55, "taker_buy_quote": 86529.818928 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.4419, "high": 0.4446, "low": 0.4382, "close": 0.439, "volume": 418022.37, "close_time": 1760918399999, "quote_volume": 185046.792321, "trades": 989, "taker_buy_base": 83308.37, "taker_buy_quote": 36828.605081 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.4386, "high": 0.4513, "low": 0.431, "close": 0.4493, "volume": 192777.13, "close_time": 1760932799999, "quote_volume": 84591.255314, "trades": 766, "taker_buy_base": 88961.97, "taker_buy_quote": 39101.924219 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.4496, "high": 0.4567, "low": 0.4479, "close": 0.4493, "volume": 581508.4, "close_time": 1760947199999, "quote_volume": 262803.764641, "trades": 1015, "taker_buy_base": 472964.37, "taker_buy_quote": 213809.697117 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.4484, "high": 0.4534, "low": 0.4459, "close": 0.4498, "volume": 187127.98, "close_time": 1760961599999, "quote_volume": 84144.774521, "trades": 1058, "taker_buy_base": 84961.11, "taker_buy_quote": 38230.764676 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.4495, "high": 0.4579, "low": 0.449, "close": 0.4491, "volume": 271992.07, "close_time": 1760975999999, "quote_volume": 123061.533756, "trades": 811, "taker_buy_base": 144804.61, "taker_buy_quote": 65472.142183 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.4491, "high": 0.4522, "low": 0.4397, "close": 0.4504, "volume": 366063.98, "close_time": 1760990399999, "quote_volume": 163239.646362, "trades": 1142, "taker_buy_base": 189532.17, "taker_buy_quote": 84557.453177 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.4503, "high": 0.4524, "low": 0.4469, "close": 0.4474, "volume": 190251.0, "close_time": 1761004799999, "quote_volume": 85505.396961, "trades": 785, "taker_buy_base": 101250.31, "taker_buy_quote": 45523.162264 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.4471, "high": 0.448, "low": 0.436, "close": 0.4364, "volume": 162289.08, "close_time": 1761019199999, "quote_volume": 71723.874619, "trades": 1098, "taker_buy_base": 75703.57, "taker_buy_quote": 33463.03893 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.436, "high": 0.4369, "low": 0.426, "close": 0.4336, "volume": 279705.61, "close_time": 1761033599999, "quote_volume": 120406.660527, "trades": 1064, "taker_buy_base": 137141.46, "taker_buy_quote": 59030.383912 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.4335, "high": 0.4386, "low": 0.4274, "close": 0.4359, "volume": 169454.84, "close_time": 1761047999999, "quote_volume": 73350.499657, "trades": 746, "taker_buy_base": 76249.41, "taker_buy_quote": 33049.622805 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.4357, "high": 0.467, "low": 0.4345, "close": 0.4624, "volume": 568586.16, "close_time": 1761062399999, "quote_volume": 257503.944219, "trades": 2137, "taker_buy_base": 258628.27, "taker_buy_quote": 117435.792144 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.4624, "high": 0.4666, "low": 0.4532, "close": 0.4575, "volume": 457890.2, "close_time": 1761076799999, "quote_volume": 210967.320793, "trades": 1574, "taker_buy_base": 185771.09, "taker_buy_quote": 85640.942542 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.4576, "high": 0.4582, "low": 0.4322, "close": 0.4335, "volume": 302661.1, "close_time": 1761091199999, "quote_volume": 134633.861514, "trades": 987, "taker_buy_base": 135798.13, "taker_buy_quote": 60177.909237 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.4334, "high": 0.4364, "low": 0.43, "close": 0.4354, "volume": 154945.08, "close_time": 1761105599999, "quote_volume": 67126.935357, "trades": 606, "taker_buy_base": 73890.92, "taker_buy_quote": 32011.760221 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.4358, "high": 0.4386, "low": 0.4284, "close": 0.4336, "volume": 218304.98, "close_time": 1761119999999, "quote_volume": 94709.857198, "trades": 737, "taker_buy_base": 110832.44, "taker_buy_quote": 48149.643013 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.4332, "high": 0.4355, "low": 0.423, "close": 0.4324, "volume": 297344.7, "close_time": 1761134399999, "quote_volume": 128091.477509, "trades": 1072, "taker_buy_base": 136146.85, "taker_buy_quote": 58690.069065 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.4323, "high": 0.4372, "low": 0.4272, "close": 0.4328, "volume": 404727.44, "close_time": 1761148799999, "quote_volume": 175036.220108, "trades": 933, "taker_buy_base": 178479.22, "taker_buy_quote": 77120.665469 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.4322, "high": 0.4338, "low": 0.419, "close": 0.4235, "volume": 372948.35, "close_time": 1761163199999, "quote_volume": 159291.674686, "trades": 977, "taker_buy_base": 144938.53, "taker_buy_quote": 61900.341278 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.423, "high": 0.4245, "low": 0.4054, "close": 0.4196, "volume": 446010.47, "close_time": 1761177599999, "quote_volume": 184330.583311, "trades": 1382, "taker_buy_base": 199858.45, "taker_buy_quote": 82605.306736 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.4193, "high": 0.4234, "low": 0.4183, "close": 0.4211, "volume": 152042.29, "close_time": 1761191999999, "quote_volume": 63978.428107, "trades": 819, "taker_buy_base": 82576.7, "taker_buy_quote": 34747.76247 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.4213, "high": 0.4305, "low": 0.4206, "close": 0.4285, "volume": 209157.42, "close_time": 1761206399999, "quote_volume": 89018.399031, "trades": 915, "taker_buy_base": 117439.9, "taker_buy_quote": 49976.405469 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.4285, "high": 0.4344, "low": 0.4274, "close": 0.4285, "volume": 149464.76, "close_time": 1761220799999, "quote_volume": 64430.00391, "trades": 765, "taker_buy_base": 75311.3, "taker_buy_quote": 32457.698277 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.4283, "high": 0.4349, "low": 0.4238, "close": 0.4326, "volume": 192184.69, "close_time": 1761235199999, "quote_volume": 82609.542498, "trades": 972, "taker_buy_base": 99726.42, "taker_buy_quote": 42882.130306 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.4328, "high": 0.4401, "low": 0.432, "close": 0.4348, "volume": 287912.95, "close_time": 1761249599999, "quote_volume": 125670.458506, "trades": 1007, "taker_buy_base": 131893.22, "taker_buy_quote": 57595.446062 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.4345, "high": 0.4346, "low": 0.4277, "close": 0.4336, "volume": 175357.65, "close_time": 1761263999999, "quote_volume": 75618.090772, "trades": 677, "taker_buy_base": 53243.67, "taker_buy_quote": 22995.531964 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.4339, "high": 0.436, "low": 0.4312, "close": 0.4323, "volume": 122524.02, "close_time": 1761278399999, "quote_volume": 53122.304709, "trades": 369, "taker_buy_base": 46520.32, "taker_buy_quote": 20181.396839 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.4321, "high": 0.4443, "low": 0.4312, "close": 0.4401, "volume": 232130.27, "close_time": 1761292799999, "quote_volume": 102232.13859, "trades": 660, "taker_buy_base": 139969.55, "taker_buy_quote": 61667.792861 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.44, "high": 0.4451, "low": 0.4358, "close": 0.4407, "volume": 119530.34, "close_time": 1761307199999, "quote_volume": 52705.990288, "trades": 453, "taker_buy_base": 58366.14, "taker_buy_quote": 25710.681504 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.4414, "high": 0.4528, "low": 0.435, "close": 0.4362, "volume": 387716.78, "close_time": 1761321599999, "quote_volume": 171447.590409, "trades": 1090, "taker_buy_base": 177851.04, "taker_buy_quote": 78703.096769 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.4366, "high": 0.4455, "low": 0.4334, "close": 0.4449, "volume": 192050.17, "close_time": 1761335999999, "quote_volume": 84380.287854, "trades": 544, "taker_buy_base": 96863.9, "taker_buy_quote": 42623.971538 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.4452, "high": 0.4499, "low": 0.4447, "close": 0.4483, "volume": 117087.14, "close_time": 1761350399999, "quote_volume": 52453.004039, "trades": 433, "taker_buy_base": 55435.88, "taker_buy_quote": 24836.921632 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.4482, "high": 0.4483, "low": 0.4431, "close": 0.4431, "volume": 81478.24, "close_time": 1761364799999, "quote_volume": 36297.996592, "trades": 354, "taker_buy_base": 38284.58, "taker_buy_quote": 17061.465636 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.443, "high": 0.4452, "low": 0.4401, "close": 0.4407, "volume": 111233.04, "close_time": 1761379199999, "quote_volume": 49222.431101, "trades": 506, "taker_buy_base": 57664.76, "taker_buy_quote": 25510.483909 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.4409, "high": 0.4435, "low": 0.4386, "close": 0.4431, "volume": 92327.85, "close_time": 1761393599999, "quote_volume": 40752.572251, "trades": 464, "taker_buy_base": 44528.46, "taker_buy_quote": 19659.175718 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.4433, "high": 0.4474, "low": 0.4432, "close": 0.4464, "volume": 132008.58, "close_time": 1761407999999, "quote_volume": 58784.971399, "trades": 665, "taker_buy_base": 68241.48, "taker_buy_quote": 30391.261841 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.4469, "high": 0.4507, "low": 0.4454, "close": 0.4507, "volume": 107446.64, "close_time": 1761422399999, "quote_volume": 48139.718693, "trades": 530, "taker_buy_base": 47250.44, "taker_buy_quote": 21177.412509 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.4507, "high": 0.4514, "low": 0.4465, "close": 0.4467, "volume": 402762.91, "close_time": 1761436799999, "quote_volume": 180746.858865, "trades": 783, "taker_buy_base": 266439.44, "taker_buy_quote": 119638.780304 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.4469, "high": 0.4478, "low": 0.4399, "close": 0.441, "volume": 125615.12, "close_time": 1761451199999, "quote_volume": 55795.769725, "trades": 434, "taker_buy_base": 64787.52, "taker_buy_quote": 28798.518721 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.441, "high": 0.4472, "low": 0.441, "close": 0.4464, "volume": 67498.18, "close_time": 1761465599999, "quote_volume": 30001.633083, "trades": 464, "taker_buy_base": 36886.93, "taker_buy_quote": 16395.712081 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.4468, "high": 0.4602, "low": 0.4468, "close": 0.4594, "volume": 379581.06, "close_time": 1761479999999, "quote_volume": 172083.3452, "trades": 1175, "taker_buy_base": 205877.58, "taker_buy_quote": 93470.118169 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.4594, "high": 0.4649, "low": 0.4577, "close": 0.4629, "volume": 234979.32, "close_time": 1761494399999, "quote_volume": 108506.09819, "trades": 703, "taker_buy_base": 134872.64, "taker_buy_quote": 62347.249339 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.4632, "high": 0.4635, "low": 0.4592, "close": 0.4614, "volume": 270641.94, "close_time": 1761508799999, "quote_volume": 124651.998151, "trades": 595, "taker_buy_base": 97111.08, "taker_buy_quote": 44758.372491 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.4613, "high": 0.4715, "low": 0.4569, "close": 0.4646, "volume": 275375.62, "close_time": 1761523199999, "quote_volume": 127657.098825, "trades": 1054, "taker_buy_base": 131960.18, "taker_buy_quote": 61172.119606 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.465, "high": 0.4715, "low": 0.4637, "close": 0.4691, "volume": 122629.38, "close_time": 1761537599999, "quote_volume": 57439.491905, "trades": 784, "taker_buy_base": 73553.81, "taker_buy_quote": 34455.511332 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.4689, "high": 0.476, "low": 0.4648, "close": 0.4676, "volume": 158956.18, "close_time": 1761551999999, "quote_volume": 74878.896199, "trades": 812, "taker_buy_base": 89052.7, "taker_buy_quote": 41975.037963 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.4669, "high": 0.4692, "low": 0.4563, "close": 0.4604, "volume": 162044.94, "close_time": 1761566399999, "quote_volume": 74788.575597, "trades": 900, "taker_buy_base": 69058.92, "taker_buy_quote": 31868.954307 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.4607, "high": 0.4613, "low": 0.452, "close": 0.4569, "volume": 201495.95, "close_time": 1761580799999, "quote_volume": 92031.856496, "trades": 827, "taker_buy_base": 98598.07, "taker_buy_quote": 45042.046675 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.4575, "high": 0.4685, "low": 0.4572, "close": 0.4594, "volume": 215736.01, "close_time": 1761595199999, "quote_volume": 100011.305315, "trades": 995, "taker_buy_base": 114139.28, "taker_buy_quote": 52916.928173 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.4592, "high": 0.4592, "low": 0.4484, "close": 0.4518, "volume": 213647.28, "close_time": 1761609599999, "quote_volume": 97058.731907, "trades": 706, "taker_buy_base": 82654.24, "taker_buy_quote": 37537.815638 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.452, "high": 0.4552, "low": 0.4484, "close": 0.4508, "volume": 90781.46, "close_time": 1761623999999, "quote_volume": 41033.211013, "trades": 537, "taker_buy_base": 50453.77, "taker_buy_quote": 22814.782383 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.4501, "high": 0.4616, "low": 0.448, "close": 0.4545, "volume": 163124.2, "close_time": 1761638399999, "quote_volume": 74111.946756, "trades": 670, "taker_buy_base": 88170.04, "taker_buy_quote": 40054.251502 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.4551, "high": 0.4583, "low": 0.4518, "close": 0.4524, "volume": 73160.34, "close_time": 1761652799999, "quote_volume": 33298.403857, "trades": 302, "taker_buy_base": 33896.1, "taker_buy_quote": 15425.715902 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.4521, "high": 0.4624, "low": 0.4454, "close": 0.452, "volume": 260019.36, "close_time": 1761667199999, "quote_volume": 118558.068774, "trades": 938, "taker_buy_base": 134113.04, "taker_buy_quote": 61214.185367 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.4523, "high": 0.457, "low": 0.44, "close": 0.4421, "volume": 435755.58, "close_time": 1761681599999, "quote_volume": 197174.258244, "trades": 916, "taker_buy_base": 189994.8, "taker_buy_quote": 86183.059236 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.4418, "high": 0.4419, "low": 0.4269, "close": 0.4355, "volume": 325878.73, "close_time": 1761695999999, "quote_volume": 141289.804118, "trades": 1186, "taker_buy_base": 173779.84, "taker_buy_quote": 75323.179938 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.4348, "high": 0.4391, "low": 0.4342, "close": 0.4349, "volume": 100385.16, "close_time": 1761710399999, "quote_volume": 43788.166957, "trades": 420, "taker_buy_base": 62721.99, "taker_buy_quote": 27371.403203 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.4349, "high": 0.4391, "low": 0.4349, "close": 0.4376, "volume": 83088.96, "close_time": 1761724799999, "quote_volume": 36262.830922, "trades": 319, "taker_buy_base": 38373.45, "taker_buy_quote": 16747.376504 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.4378, "high": 0.4478, "low": 0.4345, "close": 0.4455, "volume": 157474.25, "close_time": 1761739199999, "quote_volume": 69628.502463, "trades": 680, "taker_buy_base": 52473.77, "taker_buy_quote": 23188.53326 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.4459, "high": 0.45, "low": 0.4371, "close": 0.4399, "volume": 216274.08, "close_time": 1761753599999, "quote_volume": 96397.991847, "trades": 977, "taker_buy_base": 125787.53, "taker_buy_quote": 56070.013564 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.4392, "high": 0.4521, "low": 0.4258, "close": 0.4488, "volume": 952701.38, "close_time": 1761767999999, "quote_volume": 419550.069585, "trades": 3748, "taker_buy_base": 472474.04, "taker_buy_quote": 208159.436873 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.4491, "high": 0.456, "low": 0.4385, "close": 0.4408, "volume": 273331.63, "close_time": 1761782399999, "quote_volume": 122786.864132, "trades": 1026, "taker_buy_base": 108396.09, "taker_buy_quote": 48694.119317 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.4405, "high": 0.4477, "low": 0.4375, "close": 0.4422, "volume": 140564.99, "close_time": 1761796799999, "quote_volume": 62277.065208, "trades": 688, "taker_buy_base": 71624.92, "taker_buy_quote": 31739.288187 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.4417, "high": 0.4419, "low": 0.4234, "close": 0.4378, "volume": 242609.4, "close_time": 1761811199999, "quote_volume": 104651.263792, "trades": 951, "taker_buy_base": 113276.43, "taker_buy_quote": 48797.083125 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.4376, "high": 0.4376, "low": 0.4243, "close": 0.4245, "volume": 139840.61, "close_time": 1761825599999, "quote_volume": 60095.085376, "trades": 795, "taker_buy_base": 69946.81, "taker_buy_quote": 30069.229056 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.4247, "high": 0.4249, "low": 0.3999, "close": 0.4011, "volume": 580747.79, "close_time": 1761839999999, "quote_volume": 237808.75643, "trades": 1408, "taker_buy_base": 233523.28, "taker_buy_quote": 95976.023397 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.4012, "high": 0.4042, "low": 0.3864, "close": 0.3887, "volume": 686390.49, "close_time": 1761854399999, "quote_volume": 269203.778246, "trades": 1331, "taker_buy_base": 204706.9, "taker_buy_quote": 80702.90349 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.3881, "high": 0.401, "low": 0.387, "close": 0.4003, "volume": 369385.11, "close_time": 1761868799999, "quote_volume": 145582.57648, "trades": 930, "taker_buy_base": 162215.77, "taker_buy_quote": 63912.451698 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.4004, "high": 0.4085, "low": 0.3989, "close": 0.4018, "volume": 234119.98, "close_time": 1761883199999, "quote_volume": 94587.547607, "trades": 789, "taker_buy_base": 97246.67, "taker_buy_quote": 39339.922837 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.4024, "high": 0.4051, "low": 0.3983, "close": 0.3987, "volume": 208076.8, "close_time": 1761897599999, "quote_volume": 83409.918049, "trades": 880, "taker_buy_base": 74334.56, "taker_buy_quote": 29855.124553 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.3985, "high": 0.4064, "low": 0.3963, "close": 0.4062, "volume": 234795.66, "close_time": 1761911999999, "quote_volume": 93990.971836, "trades": 762, "taker_buy_base": 125096.08, "taker_buy_quote": 50056.258892 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.4057, "high": 0.4077, "low": 0.3984, "close": 0.4044, "volume": 250522.28, "close_time": 1761926399999, "quote_volume": 101052.018611, "trades": 836, "taker_buy_base": 146156.71, "taker_buy_quote": 58994.871484 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.4037, "high": 0.4049, "low": 0.3875, "close": 0.4029, "volume": 514702.8, "close_time": 1761940799999, "quote_volume": 202824.684226, "trades": 1594, "taker_buy_base": 285891.9, "taker_buy_quote": 112632.030019 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.4026, "high": 0.403, "low": 0.3953, "close": 0.3991, "volume": 148391.2, "close_time": 1761955199999, "quote_volume": 59122.563626, "trades": 532, "taker_buy_base": 72241.37, "taker_buy_quote": 28805.403125 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.3989, "high": 0.4029, "low": 0.3959, "close": 0.4018, "volume": 140636.81, "close_time": 1761969599999, "quote_volume": 56178.388159, "trades": 430, "taker_buy_base": 56258.86, "taker_buy_quote": 22486.891116 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.4018, "high": 0.4071, "low": 0.397, "close": 0.4057, "volume": 172261.97, "close_time": 1761983999999, "quote_volume": 69070.973576, "trades": 544, "taker_buy_base": 90211.71, "taker_buy_quote": 36174.098941 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.4061, "high": 0.4109, "low": 0.4037, "close": 0.4098, "volume": 309336.53, "close_time": 1761998399999, "quote_volume": 125996.664451, "trades": 714, "taker_buy_base": 162645.45, "taker_buy_quote": 66334.605226 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.41, "high": 0.4136, "low": 0.4045, "close": 0.4103, "volume": 335221.24, "close_time": 1762012799999, "quote_volume": 137101.80455, "trades": 720, "taker_buy_base": 166593.71, "taker_buy_quote": 68180.165213 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.41, "high": 0.416, "low": 0.4095, "close": 0.4147, "volume": 480870.86, "close_time": 1762027199999, "quote_volume": 198625.122747, "trades": 798, "taker_buy_base": 214170.23, "taker_buy_quote": 88660.213153 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.4149, "high": 0.4182, "low": 0.4121, "close": 0.4171, "volume": 254709.9, "close_time": 1762041599999, "quote_volume": 105918.083052, "trades": 629, "taker_buy_base": 140727.17, "taker_buy_quote": 58530.436909 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.417, "high": 0.4173, "low": 0.4108, "close": 0.4115, "volume": 169969.17, "close_time": 1762055999999, "quote_volume": 70412.855899, "trades": 783, "taker_buy_base": 84402.56, "taker_buy_quote": 34980.558926 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.4115, "high": 0.4268, "low": 0.4109, "close": 0.4265, "volume": 341936.5, "close_time": 1762070399999, "quote_volume": 144192.038931, "trades": 1121, "taker_buy_base": 186058.7, "taker_buy_quote": 78568.601257 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.4268, "high": 0.4292, "low": 0.4205, "close": 0.4289, "volume": 412592.38, "close_time": 1762084799999, "quote_volume": 175000.916408, "trades": 1271, "taker_buy_base": 197259.22, "taker_buy_quote": 83734.326079 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.4292, "high": 0.4306, "low": 0.4087, "close": 0.4122, "volume": 350975.51, "close_time": 1762099199999, "quote_volume": 147673.49587, "trades": 1416, "taker_buy_base": 153792.87, "taker_buy_quote": 64744.15258 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.412, "high": 0.4154, "low": 0.4057, "close": 0.4094, "volume": 407294.84, "close_time": 1762113599999, "quote_volume": 167428.748765, "trades": 1316, "taker_buy_base": 190839.19, "taker_buy_quote": 78554.441076 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.4087, "high": 0.422, "low": 0.4075, "close": 0.4204, "volume": 218562.74, "close_time": 1762127999999, "quote_volume": 90433.401562, "trades": 717, "taker_buy_base": 114557.04, "taker_buy_quote": 47314.482891 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.4206, "high": 0.4218, "low": 0.3866, "close": 0.388, "volume": 320522.67, "close_time": 1762142399999, "quote_volume": 128985.008179, "trades": 953, "taker_buy_base": 137891.94, "taker_buy_quote": 55741.334757 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.3871, "high": 0.391, "low": 0.3762, "close": 0.3845, "volume": 410612.4, "close_time": 1762156799999, "quote_volume": 157315.343391, "trades": 1115, "taker_buy_base": 199667.47, "taker_buy_quote": 76631.357053 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.3843, "high": 0.3877, "low": 0.3758, "close": 0.3807, "volume": 398738.13, "close_time": 1762171199999, "quote_volume": 152011.070199, "trades": 897, "taker_buy_base": 203306.07, "taker_buy_quote": 77559.704493 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.3805, "high": 0.3877, "low": 0.3466, "close": 0.354, "volume": 1202858.36, "close_time": 1762185599999, "quote_volume": 445122.046015, "trades": 2264, "taker_buy_base": 628836.27, "taker_buy_quote": 232470.39462 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.3543, "high": 0.3685, "low": 0.3516, "close": 0.355, "volume": 587935.23, "close_time": 1762199999999, "quote_volume": 212761.157661, "trades": 1062, "taker_buy_base": 218999.8, "taker_buy_quote": 79034.923548 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.3549, "high": 0.3549, "low": 0.343, "close": 0.3526, "volume": 606599.81, "close_time": 1762214399999, "quote_volume": 211472.095938, "trades": 1407, "taker_buy_base": 268940.38, "taker_buy_quote": 93559.882165 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.3533, "high": 0.3641, "low": 0.3482, "close": 0.3637, "volume": 411432.67, "close_time": 1762228799999, "quote_volume": 147204.981141, "trades": 1256, "taker_buy_base": 237554.89, "taker_buy_quote": 84987.878915 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.3639, "high": 0.3676, "low": 0.3431, "close": 0.3469, "volume": 707740.97, "close_time": 1762243199999, "quote_volume": 249752.275313, "trades": 2261, "taker_buy_base": 322366.32, "taker_buy_quote": 113783.902311 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.3466, "high": 0.3682, "low": 0.3453, "close": 0.3624, "volume": 636246.05, "close_time": 1762257599999, "quote_volume": 228287.202749, "trades": 1953, "taker_buy_base": 328587.16, "taker_buy_quote": 118089.912411 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.3621, "high": 0.3686, "low": 0.3533, "close": 0.3574, "volume": 394371.79, "close_time": 1762271999999, "quote_volume": 142232.05389, "trades": 1531, "taker_buy_base": 198947.07, "taker_buy_quote": 71759.445154 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.358, "high": 0.3603, "low": 0.3287, "close": 0.3349, "volume": 966638.18, "close_time": 1762286399999, "quote_volume": 329158.049508, "trades": 3352, "taker_buy_base": 431414.62, "taker_buy_quote": 146881.203212 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.3354, "high": 0.35, "low": 0.3179, "close": 0.3454, "volume": 1088523.86, "close_time": 1762300799999, "quote_volume": 361727.738709, "trades": 3307, "taker_buy_base": 543706.87, "taker_buy_quote": 180856.085442 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.3448, "high": 0.3553, "low": 0.3282, "close": 0.3532, "volume": 554792.07, "close_time": 1762315199999, "quote_volume": 190614.415231, "trades": 2261, "taker_buy_base": 262543.38, "taker_buy_quote": 90343.802122 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.3537, "high": 0.3555, "low": 0.3487, "close": 0.3522, "volume": 255186.75, "close_time": 1762329599999, "quote_volume": 89729.746986, "trades": 1221, "taker_buy_base": 133425.03, "taker_buy_quote": 46924.89619 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.352, "high": 0.3577, "low": 0.3458, "close": 0.3567, "volume": 439513.79, "close_time": 1762343999999, "quote_volume": 154442.747427, "trades": 1467, "taker_buy_base": 257469.61, "taker_buy_quote": 90596.367206 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.3567, "high": 0.3638, "low": 0.3546, "close": 0.3637, "volume": 413062.09, "close_time": 1762358399999, "quote_volume": 148381.179616, "trades": 1640, "taker_buy_base": 269288.58, "taker_buy_quote": 96751.047886 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.3638, "high": 0.3766, "low": 0.3598, "close": 0.3746, "volume": 608317.58, "close_time": 1762372799999, "quote_volume": 225107.980232, "trades": 1990, "taker_buy_base": 313552.67, "taker_buy_quote": 116200.892481 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.3742, "high": 0.3774, "low": 0.3694, "close": 0.3725, "volume": 356794.77, "close_time": 1762387199999, "quote_volume": 133024.350464, "trades": 1108, "taker_buy_base": 186882.19, "taker_buy_quote": 69747.083486 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.3729, "high": 0.3729, "low": 0.3641, "close": 0.3673, "volume": 225000.57, "close_time": 1762401599999, "quote_volume": 82732.438263, "trades": 870, "taker_buy_base": 89567.33, "taker_buy_quote": 32974.835439 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.3675, "high": 0.37, "low": 0.3599, "close": 0.3608, "volume": 239611.12, "close_time": 1762415999999, "quote_volume": 87218.409225, "trades": 901, "taker_buy_base": 115289.13, "taker_buy_quote": 42023.136838 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.3608, "high": 0.3638, "low": 0.358, "close": 0.3613, "volume": 225753.1, "close_time": 1762430399999, "quote_volume": 81571.159404, "trades": 837, "taker_buy_base": 91431.73, "taker_buy_quote": 33060.114338 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.3612, "high": 0.3688, "low": 0.3536, "close": 0.3558, "volume": 576497.5, "close_time": 1762444799999, "quote_volume": 207626.668553, "trades": 2043, "taker_buy_base": 232639.09, "taker_buy_quote": 83895.039584 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.3558, "high": 0.3658, "low": 0.3496, "close": 0.3641, "volume": 477999.59, "close_time": 1762459199999, "quote_volume": 170990.964515, "trades": 1696, "taker_buy_base": 224237.84, "taker_buy_quote": 80194.792515 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.3646, "high": 0.3667, "low": 0.3595, "close": 0.3643, "volume": 293118.08, "close_time": 1762473599999, "quote_volume": 106309.687079, "trades": 1115, "taker_buy_base": 135872.62, "taker_buy_quote": 49345.401878 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.3647, "high": 0.3801, "low": 0.3645, "close": 0.3758, "volume": 501466.43, "close_time": 1762487999999, "quote_volume": 186440.357888, "trades": 1960, "taker_buy_base": 308393.67, "taker_buy_quote": 114933.1014 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.376, "high": 0.3881, "low": 0.3694, "close": 0.3871, "volume": 566759.35, "close_time": 1762502399999, "quote_volume": 215334.992289, "trades": 2089, "taker_buy_base": 266170.58, "taker_buy_quote": 101463.303646 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.3873, "high": 0.3922, "low": 0.3757, "close": 0.381, "volume": 920210.52, "close_time": 1762516799999, "quote_volume": 353061.266207, "trades": 2401, "taker_buy_base": 445583.06, "taker_buy_quote": 170767.715132 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.3816, "high": 0.401, "low": 0.3694, "close": 0.3998, "volume": 996496.1, "close_time": 1762531199999, "quote_volume": 384185.026907, "trades": 4072, "taker_buy_base": 510775.38, "taker_buy_quote": 197763.148734 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.3996, "high": 0.4368, "low": 0.3991, "close": 0.4284, "volume": 2290526.69, "close_time": 1762545599999, "quote_volume": 970449.735265, "trades": 6212, "taker_buy_base": 1236528.49, "taker_buy_quote": 523936.482436 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.4284, "high": 0.438, "low": 0.4223, "close": 0.4235, "volume": 703467.97, "close_time": 1762559999999, "quote_volume": 303895.456306, "trades": 2552, "taker_buy_base": 370801.68, "taker_buy_quote": 160357.05389 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.4236, "high": 0.4383, "low": 0.4171, "close": 0.4278, "volume": 596124.9, "close_time": 1762574399999, "quote_volume": 255523.17363, "trades": 2207, "taker_buy_base": 269626.08, "taker_buy_quote": 115889.288606 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.4281, "high": 0.4357, "low": 0.4172, "close": 0.4257, "volume": 379444.47, "close_time": 1762588799999, "quote_volume": 161622.508627, "trades": 1840, "taker_buy_base": 171142.77, "taker_buy_quote": 72881.955588 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.4255, "high": 0.4339, "low": 0.4197, "close": 0.4305, "volume": 509002.54, "close_time": 1762603199999, "quote_volume": 217255.735282, "trades": 1950, "taker_buy_base": 216665.84, "taker_buy_quote": 92845.190379 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.4306, "high": 0.4348, "low": 0.4119, "close": 0.4133, "volume": 466167.66, "close_time": 1762617599999, "quote_volume": 197550.388896, "trades": 1746, "taker_buy_base": 210656.65, "taker_buy_quote": 89507.103727 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.4135, "high": 0.4208, "low": 0.4102, "close": 0.4183, "volume": 268902.7, "close_time": 1762631999999, "quote_volume": 112096.509551, "trades": 1062, "taker_buy_base": 135610.25, "taker_buy_quote": 56618.425473 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.4184, "high": 0.424, "low": 0.4155, "close": 0.4231, "volume": 239855.26, "close_time": 1762646399999, "quote_volume": 100803.052764, "trades": 1136, "taker_buy_base": 106668.97, "taker_buy_quote": 44852.885806 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.4227, "high": 0.4234, "low": 0.4025, "close": 0.405, "volume": 349912.67, "close_time": 1762660799999, "quote_volume": 144527.392848, "trades": 1577, "taker_buy_base": 124327.86, "taker_buy_quote": 51552.296003 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.4049, "high": 0.4153, "low": 0.4043, "close": 0.4145, "volume": 212262.44, "close_time": 1762675199999, "quote_volume": 87080.94508, "trades": 899, "taker_buy_base": 155152.55, "taker_buy_quote": 63726.14037 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.4143, "high": 0.4189, "low": 0.4043, "close": 0.4156, "volume": 235410.46, "close_time": 1762689599999, "quote_volume": 97117.647824, "trades": 909, "taker_buy_base": 118191.97, "taker_buy_quote": 48828.623907 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.4155, "high": 0.4295, "low": 0.415, "close": 0.4248, "volume": 694132.56, "close_time": 1762703999999, "quote_volume": 291803.988568, "trades": 1977, "taker_buy_base": 304396.36, "taker_buy_quote": 128144.605627 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.4246, "high": 0.4349, "low": 0.4207, "close": 0.4348, "volume": 559611.07, "close_time": 1762718399999, "quote_volume": 238870.358874, "trades": 2346, "taker_buy_base": 286866.45, "taker_buy_quote": 122466.309114 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.4347, "high": 0.4348, "low": 0.4263, "close": 0.4285, "volume": 330593.62, "close_time": 1762732799999, "quote_volume": 142396.222212, "trades": 1460, "taker_buy_base": 192646.01, "taker_buy_quote": 83024.677264 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.4287, "high": 0.4368, "low": 0.4247, "close": 0.4352, "volume": 401118.79, "close_time": 1762747199999, "quote_volume": 173722.917731, "trades": 1829, "taker_buy_base": 214296.64, "taker_buy_quote": 92851.031898 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.435, "high": 0.441, "low": 0.4309, "close": 0.4358, "volume": 318715.47, "close_time": 1762761599999, "quote_volume": 139066.410066, "trades": 1786, "taker_buy_base": 143068.06, "taker_buy_quote": 62513.876575 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.4358, "high": 0.4428, "low": 0.422, "close": 0.4385, "volume": 899370.67, "close_time": 1762775999999, "quote_volume": 391105.7304, "trades": 3313, "taker_buy_base": 407947.71, "taker_buy_quote": 177266.974826 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.4385, "high": 0.4426, "low": 0.4271, "close": 0.4324, "volume": 799719.32, "close_time": 1762790399999, "quote_volume": 348472.653016, "trades": 2896, "taker_buy_base": 337309.58, "taker_buy_quote": 147058.56143 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.4324, "high": 0.4427, "low": 0.4244, "close": 0.4384, "volume": 857180.38, "close_time": 1762804799999, "quote_volume": 368882.400617, "trades": 2690, "taker_buy_base": 350204.95, "taker_buy_quote": 151012.03708 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.4388, "high": 0.4535, "low": 0.4348, "close": 0.4446, "volume": 684528.0, "close_time": 1762819199999, "quote_volume": 304348.812846, "trades": 2375, "taker_buy_base": 339832.35, "taker_buy_quote": 151299.834321 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.4447, "high": 0.4537, "low": 0.4351, "close": 0.4477, "volume": 862009.7, "close_time": 1762833599999, "quote_volume": 383420.370426, "trades": 2454, "taker_buy_base": 406249.7, "taker_buy_quote": 181149.16092 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.4469, "high": 0.4483, "low": 0.4243, "close": 0.4243, "volume": 592055.87, "close_time": 1762847999999, "quote_volume": 257605.595114, "trades": 1540, "taker_buy_base": 217564.83, "taker_buy_quote": 94875.032426 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.4245, "high": 0.4296, "low": 0.4225, "close": 0.4252, "volume": 467642.45, "close_time": 1762862399999, "quote_volume": 199270.223967, "trades": 1317, "taker_buy_base": 197964.3, "taker_buy_quote": 84307.052346 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.4249, "high": 0.4298, "low": 0.4203, "close": 0.4231, "volume": 627918.78, "close_time": 1762876799999, "quote_volume": 266280.070368, "trades": 2339, "taker_buy_base": 276275.65, "taker_buy_quote": 117272.548519 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.4234, "high": 0.4263, "low": 0.4131, "close": 0.4135, "volume": 1034250.42, "close_time": 1762891199999, "quote_volume": 434402.76128, "trades": 3655, "taker_buy_base": 506298.03, "taker_buy_quote": 212595.302855 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.4142, "high": 0.4146, "low": 0.4051, "close": 0.4059, "volume": 352166.93, "close_time": 1762905599999, "quote_volume": 144216.594565, "trades": 1534, "taker_buy_base": 165571.17, "taker_buy_quote": 67798.382454 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.4065, "high": 0.4138, "low": 0.4032, "close": 0.4126, "volume": 508903.03, "close_time": 1762919999999, "quote_volume": 207958.588086, "trades": 2347, "taker_buy_base": 245846.97, "taker_buy_quote": 100372.97172 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.4131, "high": 0.418, "low": 0.4099, "close": 0.412, "volume": 359158.89, "close_time": 1762934399999, "quote_volume": 148759.731478, "trades": 1572, "taker_buy_base": 189251.15, "taker_buy_quote": 78330.987648 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.4124, "high": 0.4316, "low": 0.4122, "close": 0.4276, "volume": 709096.2, "close_time": 1762948799999, "quote_volume": 301412.367634, "trades": 2277, "taker_buy_base": 288225.01, "taker_buy_quote": 122332.40896 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.4277, "high": 0.4335, "low": 0.4077, "close": 0.4094, "volume": 877310.96, "close_time": 1762963199999, "quote_volume": 369820.466161, "trades": 2766, "taker_buy_base": 470782.14, "taker_buy_quote": 199128.836147 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.409, "high": 0.4101, "low": 0.3924, "close": 0.3965, "volume": 908115.9, "close_time": 1762977599999, "quote_volume": 362663.76111, "trades": 3176, "taker_buy_base": 445944.52, "taker_buy_quote": 178573.351797 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.3966, "high": 0.4047, "low": 0.3954, "close": 0.3996, "volume": 409260.48, "close_time": 1762991999999, "quote_volume": 164142.377438, "trades": 1367, "taker_buy_base": 218245.7, "taker_buy_quote": 87688.9325 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.3988, "high": 0.4131, "low": 0.3966, "close": 0.4083, "volume": 538168.32, "close_time": 1763006399999, "quote_volume": 217609.594787, "trades": 2057, "taker_buy_base": 277967.26, "taker_buy_quote": 112504.831483 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.4083, "high": 0.4184, "low": 0.4055, "close": 0.4145, "volume": 475557.33, "close_time": 1763020799999, "quote_volume": 196066.151617, "trades": 1664, "taker_buy_base": 238784.79, "taker_buy_quote": 98273.012511 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.4144, "high": 0.4189, "low": 0.41, "close": 0.4139, "volume": 337572.64, "close_time": 1763035199999, "quote_volume": 139494.335449, "trades": 599, "taker_buy_base": 157555.29, "taker_buy_quote": 65234.340149 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.4139, "high": 0.4299, "low": 0.412, "close": 0.4204, "volume": 1302332.6, "close_time": 1763049599999, "quote_volume": 546601.515693, "trades": 2390, "taker_buy_base": 668215.21, "taker_buy_quote": 279568.28449 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.4201, "high": 0.4204, "low": 0.3773, "close": 0.3791, "volume": 2411076.73, "close_time": 1763063999999, "quote_volume": 969259.50693, "trades": 3773, "taker_buy_base": 1266307.82, "taker_buy_quote": 510721.277555 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.3788, "high": 0.3946, "low": 0.374, "close": 0.3904, "volume": 803081.13, "close_time": 1763078399999, "quote_volume": 305872.595354, "trades": 2074, "taker_buy_base": 468434.07, "taker_buy_quote": 178650.664672 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.3898, "high": 0.3932, "low": 0.3821, "close": 0.3846, "volume": 618648.8, "close_time": 1763092799999, "quote_volume": 240337.33536, "trades": 2457, "taker_buy_base": 305151.77, "taker_buy_quote": 118688.057513 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.3841, "high": 0.3926, "low": 0.3663, "close": 0.3876, "volume": 1043186.17, "close_time": 1763107199999, "quote_volume": 396227.921986, "trades": 3587, "taker_buy_base": 482005.07, "taker_buy_quote": 183231.252749 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.3884, "high": 0.3888, "low": 0.3758, "close": 0.3794, "volume": 466821.63, "close_time": 1763121599999, "quote_volume": 177935.846086, "trades": 1889, "taker_buy_base": 167102.21, "taker_buy_quote": 63822.878312 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.3793, "high": 0.3947, "low": 0.3703, "close": 0.3896, "volume": 1117580.68, "close_time": 1763135999999, "quote_volume": 427093.343356, "trades": 3968, "taker_buy_base": 572545.07, "taker_buy_quote": 218455.744263 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.3901, "high": 0.3944, "low": 0.3836, "close": 0.3921, "volume": 771008.65, "close_time": 1763150399999, "quote_volume": 300686.619482, "trades": 2959, "taker_buy_base": 508295.67, "taker_buy_quote": 198456.322097 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.3922, "high": 0.3936, "low": 0.37, "close": 0.3779, "volume": 870646.86, "close_time": 1763164799999, "quote_volume": 331106.795052, "trades": 2309, "taker_buy_base": 496286.35, "taker_buy_quote": 188117.610065 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.3779, "high": 0.3952, "low": 0.3779, "close": 0.3934, "volume": 341004.77, "close_time": 1763179199999, "quote_volume": 131980.322936, "trades": 1288, "taker_buy_base": 176432.9, "taker_buy_quote": 68202.129125 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.3942, "high": 0.4026, "low": 0.3918, "close": 0.393, "volume": 217038.54, "close_time": 1763193599999, "quote_volume": 86251.93353, "trades": 933, "taker_buy_base": 106957.78, "taker_buy_quote": 42604.771448 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.3932, "high": 0.3932, "low": 0.3846, "close": 0.3892, "volume": 310230.97, "close_time": 1763207999999, "quote_volume": 120477.126694, "trades": 1001, "taker_buy_base": 143741.16, "taker_buy_quote": 55850.076812 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.3892, "high": 0.3977, "low": 0.3885, "close": 0.3907, "volume": 242729.9, "close_time": 1763222399999, "quote_volume": 95337.817803, "trades": 943, "taker_buy_base": 89663.24, "taker_buy_quote": 35245.569001 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.3903, "high": 0.3977, "low": 0.3874, "close": 0.3935, "volume": 417120.29, "close_time": 1763236799999, "quote_volume": 164252.208312, "trades": 911, "taker_buy_base": 199958.21, "taker_buy_quote": 78635.113245 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.3937, "high": 0.395, "low": 0.3882, "close": 0.3895, "volume": 171568.74, "close_time": 1763251199999, "quote_volume": 67247.570247, "trades": 503, "taker_buy_base": 86493.69, "taker_buy_quote": 33939.365172 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.3895, "high": 0.3982, "low": 0.3823, "close": 0.3964, "volume": 292613.72, "close_time": 1763265599999, "quote_volume": 113577.872447, "trades": 1046, "taker_buy_base": 112062.73, "taker_buy_quote": 43599.063028 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.3965, "high": 0.3987, "low": 0.3921, "close": 0.3986, "volume": 130326.15, "close_time": 1763279999999, "quote_volume": 51570.322687, "trades": 585, "taker_buy_base": 68418.11, "taker_buy_quote": 27092.105496 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.3986, "high": 0.4, "low": 0.3866, "close": 0.388, "volume": 284246.37, "close_time": 1763294399999, "quote_volume": 112114.537865, "trades": 945, "taker_buy_base": 150656.16, "taker_buy_quote": 59592.00927 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.3879, "high": 0.3906, "low": 0.3775, "close": 0.3776, "volume": 462364.46, "close_time": 1763308799999, "quote_volume": 177683.990117, "trades": 1457, "taker_buy_base": 165151.79, "taker_buy_quote": 63621.547483 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.3779, "high": 0.3822, "low": 0.3658, "close": 0.3742, "volume": 760407.85, "close_time": 1763323199999, "quote_volume": 284407.401277, "trades": 2224, "taker_buy_base": 356038.83, "taker_buy_quote": 132905.948437 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.3738, "high": 0.3855, "low": 0.3694, "close": 0.3821, "volume": 289260.54, "close_time": 1763337599999, "quote_volume": 109013.313261, "trades": 939, "taker_buy_base": 140554.37, "taker_buy_quote": 53066.946576 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.3826, "high": 0.3904, "low": 0.3789, "close": 0.3886, "volume": 234528.53, "close_time": 1763351999999, "quote_volume": 90579.887384, "trades": 767, "taker_buy_base": 113569.2, "taker_buy_quote": 43875.376469 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.3886, "high": 0.3926, "low": 0.3851, "close": 0.3912, "volume": 166997.06, "close_time": 1763366399999, "quote_volume": 64886.563279, "trades": 677, "taker_buy_base": 96914.35, "taker_buy_quote": 37663.808707 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.391, "high": 0.3936, "low": 0.3874, "close": 0.3908, "volume": 322416.79, "close_time": 1763380799999, "quote_volume": 125945.99482, "trades": 735, "taker_buy_base": 222551.46, "taker_buy_quote": 86971.469229 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.3907, "high": 0.3945, "low": 0.3748, "close": 0.3789, "volume": 492036.2, "close_time": 1763395199999, "quote_volume": 188790.511789, "trades": 1794, "taker_buy_base": 224000.89, "taker_buy_quote": 85917.016758 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.3793, "high": 0.383, "low": 0.3574, "close": 0.3594, "volume": 579292.63, "close_time": 1763409599999, "quote_volume": 213112.943293, "trades": 1719, "taker_buy_base": 251857.8, "taker_buy_quote": 92908.574558 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.3591, "high": 0.3652, "low": 0.3557, "close": 0.3652, "volume": 427767.51, "close_time": 1763423999999, "quote_volume": 153888.897065, "trades": 1090, "taker_buy_base": 257714.21, "taker_buy_quote": 92704.726417 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.3651, "high": 0.3792, "low": 0.3595, "close": 0.3792, "volume": 933606.5, "close_time": 1763438399999, "quote_volume": 345484.764563, "trades": 1855, "taker_buy_base": 575000.68, "taker_buy_quote": 212964.552273 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.3792, "high": 0.3856, "low": 0.3688, "close": 0.3728, "volume": 527624.09, "close_time": 1763452799999, "quote_volume": 198960.466723, "trades": 1768, "taker_buy_base": 300879.33, "taker_buy_quote": 113586.623782 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.3727, "high": 0.3782, "low": 0.3698, "close": 0.3741, "volume": 473801.4, "close_time": 1763467199999, "quote_volume": 177682.409265, "trades": 1582, "taker_buy_base": 265882.52, "taker_buy_quote": 99697.303899 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.3747, "high": 0.3843, "low": 0.371, "close": 0.3806, "volume": 419531.71, "close_time": 1763481599999, "quote_volume": 158345.683909, "trades": 1253, "taker_buy_base": 232108.18, "taker_buy_quote": 87709.688104 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.3807, "high": 0.3894, "low": 0.3796, "close": 0.3819, "volume": 386581.76, "close_time": 1763495999999, "quote_volume": 148597.677359, "trades": 1077, "taker_buy_base": 201342.58, "taker_buy_quote": 77459.808431 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.3827, "high": 0.3841, "low": 0.3774, "close": 0.3805, "volume": 219172.41, "close_time": 1763510399999, "quote_volume": 83392.489736, "trades": 729, "taker_buy_base": 115772.99, "taker_buy_quote": 44048.277446 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.3806, "high": 0.3849, "low": 0.3763, "close": 0.3768, "volume": 364512.8, "close_time": 1763524799999, "quote_volume": 138407.426577, "trades": 1035, "taker_buy_base": 166441.07, "taker_buy_quote": 63175.812598 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.3771, "high": 0.3784, "low": 0.367, "close": 0.3783, "volume": 482274.93, "close_time": 1763539199999, "quote_volume": 180088.87562, "trades": 970, "taker_buy_base": 210632.34, "taker_buy_quote": 78815.490747 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.3783, "high": 0.3846, "low": 0.3763, "close": 0.381, "volume": 254776.88, "close_time": 1763553599999, "quote_volume": 96934.774657, "trades": 733, "taker_buy_base": 137375.79, "taker_buy_quote": 52276.035734 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.3807, "high": 0.383, "low": 0.3687, "close": 0.3693, "volume": 461327.0, "close_time": 1763567999999, "quote_volume": 173688.286874, "trades": 1188, "taker_buy_base": 193121.56, "taker_buy_quote": 72800.889835 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.3694, "high": 0.3723, "low": 0.3551, "close": 0.3579, "volume": 763093.23, "close_time": 1763582399999, "quote_volume": 276182.28332, "trades": 1629, "taker_buy_base": 396895.77, "taker_buy_quote": 144023.993065 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.358, "high": 0.377, "low": 0.3574, "close": 0.3751, "volume": 506910.72, "close_time": 1763596799999, "quote_volume": 187572.200445, "trades": 1660, "taker_buy_base": 261096.51, "taker_buy_quote": 96626.837034 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.3748, "high": 0.3775, "low": 0.3728, "close": 0.3757, "volume": 210324.34, "close_time": 1763611199999, "quote_volume": 78836.616855, "trades": 962, "taker_buy_base": 100071.45, "taker_buy_quote": 37537.547666 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.3758, "high": 0.387, "low": 0.3758, "close": 0.3864, "volume": 440303.19, "close_time": 1763625599999, "quote_volume": 168655.925346, "trades": 1469, "taker_buy_base": 258675.6, "taker_buy_quote": 99170.364287 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.3868, "high": 0.3878, "low": 0.3819, "close": 0.3858, "volume": 551198.81, "close_time": 1763639999999, "quote_volume": 212062.858519, "trades": 1167, "taker_buy_base": 207923.04, "taker_buy_quote": 79994.177789 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.3854, "high": 0.3974, "low": 0.3852, "close": 0.3882, "volume": 781483.27, "close_time": 1763654399999, "quote_volume": 306074.030499, "trades": 2593, "taker_buy_base": 362227.55, "taker_buy_quote": 141930.265817 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.3884, "high": 0.3889, "low": 0.3521, "close": 0.3635, "volume": 1587777.09, "close_time": 1763668799999, "quote_volume": 579659.879728, "trades": 4283, "taker_buy_base": 685860.74, "taker_buy_quote": 249809.835135 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.363, "high": 0.3755, "low": 0.3583, "close": 0.3601, "volume": 656727.99, "close_time": 1763683199999, "quote_volume": 239368.638347, "trades": 1995, "taker_buy_base": 396481.08, "taker_buy_quote": 144407.493787 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.3604, "high": 0.3682, "low": 0.3529, "close": 0.3608, "volume": 521143.46, "close_time": 1763697599999, "quote_volume": 188409.397475, "trades": 1820, "taker_buy_base": 250918.11, "taker_buy_quote": 90815.649537 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.3607, "high": 0.3609, "low": 0.3169, "close": 0.3332, "volume": 1568274.53, "close_time": 1763711999999, "quote_volume": 533321.472353, "trades": 3630, "taker_buy_base": 807523.16, "taker_buy_quote": 274554.222067 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.3321, "high": 0.3383, "low": 0.3192, "close": 0.3207, "volume": 1470651.34, "close_time": 1763726399999, "quote_volume": 484368.968839, "trades": 3486, "taker_buy_base": 800410.12, "taker_buy_quote": 262486.380371 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.3209, "high": 0.3282, "low": 0.3112, "close": 0.313, "volume": 2847171.07, "close_time": 1763740799999, "quote_volume": 906762.836601, "trades": 6054, "taker_buy_base": 1448582.18, "taker_buy_quote": 462230.756124 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.313, "high": 0.3245, "low": 0.3065, "close": 0.312, "volume": 1994611.22, "close_time": 1763755199999, "quote_volume": 624592.615065, "trades": 4523, "taker_buy_base": 1128723.93, "taker_buy_quote": 353667.620671 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.312, "high": 0.312, "low": 0.2927, "close": 0.3083, "volume": 1145982.54, "close_time": 1763769599999, "quote_volume": 347488.959493, "trades": 3065, "taker_buy_base": 603690.37, "taker_buy_quote": 183037.416651 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.3083, "high": 0.3091, "low": 0.302, "close": 0.303, "volume": 365128.77, "close_time": 1763783999999, "quote_volume": 111691.646172, "trades": 1297, "taker_buy_base": 180272.79, "taker_buy_quote": 55187.759497 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.3026, "high": 0.3032, "low": 0.2875, "close": 0.303, "volume": 1108517.53, "close_time": 1763798399999, "quote_volume": 327428.585239, "trades": 3110, "taker_buy_base": 570375.18, "taker_buy_quote": 169209.177871 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.3032, "high": 0.3034, "low": 0.2965, "close": 0.2998, "volume": 419801.41, "close_time": 1763812799999, "quote_volume": 125990.017563, "trades": 1415, "taker_buy_base": 174762.62, "taker_buy_quote": 52404.772524 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.2996, "high": 0.304, "low": 0.2947, "close": 0.2974, "volume": 829403.67, "close_time": 1763827199999, "quote_volume": 248934.807767, "trades": 1812, "taker_buy_base": 410638.13, "taker_buy_quote": 123444.890087 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.2972, "high": 0.3017, "low": 0.297, "close": 0.299, "volume": 439709.96, "close_time": 1763841599999, "quote_volume": 131758.443471, "trades": 1231, "taker_buy_base": 269262.81, "taker_buy_quote": 80656.897423 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.2993, "high": 0.3068, "low": 0.2971, "close": 0.3024, "volume": 465077.59, "close_time": 1763855999999, "quote_volume": 140259.796795, "trades": 892, "taker_buy_base": 193278.84, "taker_buy_quote": 58303.661893 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.3028, "high": 0.3084, "low": 0.3009, "close": 0.3044, "volume": 421441.18, "close_time": 1763870399999, "quote_volume": 128482.331437, "trades": 1199, "taker_buy_base": 258202.0, "taker_buy_quote": 78770.879923 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.3046, "high": 0.3083, "low": 0.3002, "close": 0.3032, "volume": 511877.05, "close_time": 1763884799999, "quote_volume": 155752.814748, "trades": 1506, "taker_buy_base": 225743.04, "taker_buy_quote": 68821.386407 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.3034, "high": 0.3073, "low": 0.3022, "close": 0.3068, "volume": 430494.58, "close_time": 1763899199999, "quote_volume": 131066.245768, "trades": 941, "taker_buy_base": 235082.93, "taker_buy_quote": 71622.797013 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.3068, "high": 0.3092, "low": 0.303, "close": 0.3073, "volume": 574196.15, "close_time": 1763913599999, "quote_volume": 175877.819671, "trades": 1463, "taker_buy_base": 332109.22, "taker_buy_quote": 101802.798402 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.3073, "high": 0.3083, "low": 0.3018, "close": 0.3062, "volume": 582691.17, "close_time": 1763927999999, "quote_volume": 177480.126231, "trades": 1372, "taker_buy_base": 205594.02, "taker_buy_quote": 62788.107913 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.306, "high": 0.308, "low": 0.3008, "close": 0.3011, "volume": 586059.3, "close_time": 1763942399999, "quote_volume": 178957.66881, "trades": 1543, "taker_buy_base": 241547.67, "taker_buy_quote": 73763.124157 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.3011, "high": 0.312, "low": 0.2984, "close": 0.3099, "volume": 333710.96, "close_time": 1763956799999, "quote_volume": 101500.967116, "trades": 1363, "taker_buy_base": 216962.58, "taker_buy_quote": 65975.253173 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.3099, "high": 0.314, "low": 0.3039, "close": 0.307, "volume": 490181.51, "close_time": 1763971199999, "quote_volume": 150816.347602, "trades": 1307, "taker_buy_base": 197694.01, "taker_buy_quote": 60926.505575 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.3067, "high": 0.3094, "low": 0.3018, "close": 0.3062, "volume": 207904.99, "close_time": 1763985599999, "quote_volume": 63456.28557, "trades": 751, "taker_buy_base": 85525.22, "taker_buy_quote": 26126.663518 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.306, "high": 0.3133, "low": 0.3021, "close": 0.3109, "volume": 410909.29, "close_time": 1763999999999, "quote_volume": 126005.366714, "trades": 1546, "taker_buy_base": 187125.73, "taker_buy_quote": 57416.005654 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.3117, "high": 0.325, "low": 0.3117, "close": 0.3208, "volume": 852560.33, "close_time": 1764014399999, "quote_volume": 272610.007096, "trades": 1841, "taker_buy_base": 473245.17, "taker_buy_quote": 151232.584251 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.3215, "high": 0.3246, "low": 0.3185, "close": 0.3187, "volume": 692777.09, "close_time": 1764028799999, "quote_volume": 222715.188209, "trades": 1288, "taker_buy_base": 302673.16, "taker_buy_quote": 97392.917139 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.3185, "high": 0.3208, "low": 0.3156, "close": 0.3175, "volume": 326903.17, "close_time": 1764043199999, "quote_volume": 104180.324747, "trades": 1020, "taker_buy_base": 138510.24, "taker_buy_quote": 44219.092176 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.3173, "high": 0.3191, "low": 0.3134, "close": 0.3136, "volume": 189759.75, "close_time": 1764057599999, "quote_volume": 59830.678026, "trades": 902, "taker_buy_base": 75380.64, "taker_buy_quote": 23780.722902 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.3142, "high": 0.3178, "low": 0.3133, "close": 0.316, "volume": 276371.23, "close_time": 1764071999999, "quote_volume": 87367.976187, "trades": 855, "taker_buy_base": 171271.95, "taker_buy_quote": 54179.546753 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.3161, "high": 0.3207, "low": 0.3099, "close": 0.3153, "volume": 769063.97, "close_time": 1764086399999, "quote_volume": 242611.644663, "trades": 1564, "taker_buy_base": 402257.61, "taker_buy_quote": 127071.971082 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.3152, "high": 0.3227, "low": 0.3133, "close": 0.3191, "volume": 401050.66, "close_time": 1764100799999, "quote_volume": 127434.77222, "trades": 1000, "taker_buy_base": 198762.95, "taker_buy_quote": 63202.973778 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.3193, "high": 0.3272, "low": 0.3164, "close": 0.3249, "volume": 685574.0, "close_time": 1764115199999, "quote_volume": 219071.493434, "trades": 884, "taker_buy_base": 364246.78, "taker_buy_quote": 116509.00528 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.325, "high": 0.3262, "low": 0.3176, "close": 0.318, "volume": 232942.6, "close_time": 1764129599999, "quote_volume": 75182.124643, "trades": 598, "taker_buy_base": 91253.81, "taker_buy_quote": 29485.337417 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.318, "high": 0.3228, "low": 0.3172, "close": 0.3217, "volume": 118217.94, "close_time": 1764143999999, "quote_volume": 37920.351678, "trades": 548, "taker_buy_base": 62664.16, "taker_buy_quote": 20101.91685 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.3216, "high": 0.3216, "low": 0.3148, "close": 0.316, "volume": 960540.03, "close_time": 1764158399999, "quote_volume": 304533.817749, "trades": 1489, "taker_buy_base": 513348.95, "taker_buy_quote": 163000.518055 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.316, "high": 0.3166, "low": 0.3105, "close": 0.3121, "volume": 446981.06, "close_time": 1764172799999, "quote_volume": 140583.915235, "trades": 970, "taker_buy_base": 190399.08, "taker_buy_quote": 59928.308599 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.3124, "high": 0.3286, "low": 0.3108, "close": 0.3238, "volume": 692114.78, "close_time": 1764187199999, "quote_volume": 221727.794152, "trades": 1636, "taker_buy_base": 327236.69, "taker_buy_quote": 104866.900863 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.3239, "high": 0.3279, "low": 0.3219, "close": 0.3251, "volume": 462730.97, "close_time": 1764201599999, "quote_volume": 150273.154898, "trades": 801, "taker_buy_base": 297434.1, "taker_buy_quote": 96594.901974 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.3252, "high": 0.3299, "low": 0.3232, "close": 0.325, "volume": 226803.33, "close_time": 1764215999999, "quote_volume": 73915.768057, "trades": 872, "taker_buy_base": 104029.37, "taker_buy_quote": 33886.550086 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.3252, "high": 0.3297, "low": 0.3249, "close": 0.3291, "volume": 165057.81, "close_time": 1764230399999, "quote_volume": 54020.684835, "trades": 543, "taker_buy_base": 79119.25, "taker_buy_quote": 25886.384938 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.329, "high": 0.334, "low": 0.3275, "close": 0.3332, "volume": 261900.29, "close_time": 1764244799999, "quote_volume": 86743.189318, "trades": 814, "taker_buy_base": 169617.65, "taker_buy_quote": 56159.866042 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.3333, "high": 0.3422, "low": 0.3298, "close": 0.3421, "volume": 399525.71, "close_time": 1764259199999, "quote_volume": 134221.4828, "trades": 1165, "taker_buy_base": 197016.08, "taker_buy_quote": 66270.119037 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.3424, "high": 0.3433, "low": 0.3368, "close": 0.3373, "volume": 248053.24, "close_time": 1764273599999, "quote_volume": 84433.049447, "trades": 960, "taker_buy_base": 92076.46, "taker_buy_quote": 31343.60547 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.3373, "high": 0.3406, "low": 0.3327, "close": 0.3341, "volume": 143241.58, "close_time": 1764287999999, "quote_volume": 48229.36211, "trades": 509, "taker_buy_base": 72126.54, "taker_buy_quote": 24280.92291 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.3339, "high": 0.335, "low": 0.3287, "close": 0.3301, "volume": 287500.71, "close_time": 1764302399999, "quote_volume": 95293.964557, "trades": 898, "taker_buy_base": 117333.29, "taker_buy_quote": 38959.563839 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.3301, "high": 0.3326, "low": 0.3271, "close": 0.3294, "volume": 196090.93, "close_time": 1764316799999, "quote_volume": 64613.41471, "trades": 740, "taker_buy_base": 106958.21, "taker_buy_quote": 35228.325339 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.3298, "high": 0.3404, "low": 0.3298, "close": 0.3312, "volume": 411722.29, "close_time": 1764331199999, "quote_volume": 137603.81169, "trades": 1272, "taker_buy_base": 211687.61, "taker_buy_quote": 70780.415001 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.331, "high": 0.339, "low": 0.3296, "close": 0.337, "volume": 768550.23, "close_time": 1764345599999, "quote_volume": 255927.22046, "trades": 1525, "taker_buy_base": 281360.92, "taker_buy_quote": 93738.154385 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.3367, "high": 0.3367, "low": 0.326, "close": 0.3327, "volume": 838932.31, "close_time": 1764359999999, "quote_volume": 276004.307207, "trades": 1534, "taker_buy_base": 542295.41, "taker_buy_quote": 178316.314189 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.332, "high": 0.3349, "low": 0.3299, "close": 0.3313, "volume": 225089.76, "close_time": 1764374399999, "quote_volume": 74866.111643, "trades": 807, "taker_buy_base": 128233.52, "taker_buy_quote": 42639.801764 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.3313, "high": 0.3355, "low": 0.3304, "close": 0.3334, "volume": 92748.83, "close_time": 1764388799999, "quote_volume": 30869.899977, "trades": 628, "taker_buy_base": 41865.89, "taker_buy_quote": 13925.32327 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.3329, "high": 0.3356, "low": 0.3273, "close": 0.3306, "volume": 90904.78, "close_time": 1764403199999, "quote_volume": 30064.536711, "trades": 389, "taker_buy_base": 35185.71, "taker_buy_quote": 11651.240059 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.33, "high": 0.3328, "low": 0.3268, "close": 0.3325, "volume": 93840.72, "close_time": 1764417599999, "quote_volume": 30880.75177, "trades": 462, "taker_buy_base": 34581.66, "taker_buy_quote": 11396.211413 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.3325, "high": 0.3329, "low": 0.3265, "close": 0.3283, "volume": 98868.17, "close_time": 1764431999999, "quote_volume": 32512.999831, "trades": 601, "taker_buy_base": 54880.09, "taker_buy_quote": 18041.837932 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.3282, "high": 0.3289, "low": 0.3226, "close": 0.3256, "volume": 179410.51, "close_time": 1764446399999, "quote_volume": 58372.488608, "trades": 713, "taker_buy_base": 89938.04, "taker_buy_quote": 29278.934632 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.3255, "high": 0.3289, "low": 0.3247, "close": 0.3268, "volume": 58946.56, "close_time": 1764460799999, "quote_volume": 19249.391258, "trades": 263, "taker_buy_base": 20541.43, "taker_buy_quote": 6721.253686 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.3269, "high": 0.3304, "low": 0.3241, "close": 0.3282, "volume": 79198.53, "close_time": 1764475199999, "quote_volume": 25933.510865, "trades": 352, "taker_buy_base": 37572.94, "taker_buy_quote": 12304.568929 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.3279, "high": 0.3288, "low": 0.324, "close": 0.3274, "volume": 97485.67, "close_time": 1764489599999, "quote_volume": 31776.940531, "trades": 380, "taker_buy_base": 47051.9, "taker_buy_quote": 15328.888825 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.3276, "high": 0.3294, "low": 0.3231, "close": 0.3231, "volume": 407846.33, "close_time": 1764503999999, "quote_volume": 133243.00846, "trades": 727, "taker_buy_base": 151015.76, "taker_buy_quote": 49359.257991 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.3236, "high": 0.328, "low": 0.3186, "close": 0.3212, "volume": 331804.88, "close_time": 1764518399999, "quote_volume": 107172.805514, "trades": 1139, "taker_buy_base": 166394.22, "taker_buy_quote": 53736.724083 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.3213, "high": 0.3267, "low": 0.321, "close": 0.3253, "volume": 143364.64, "close_time": 1764532799999, "quote_volume": 46569.570926, "trades": 664, "taker_buy_base": 61110.07, "taker_buy_quote": 19863.055004 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.3253, "high": 0.3275, "low": 0.3183, "close": 0.3187, "volume": 186638.55, "close_time": 1764547199999, "quote_volume": 60472.273875, "trades": 565, "taker_buy_base": 93799.71, "taker_buy_quote": 30454.268348 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.3193, "high": 0.3196, "low": 0.2915, "close": 0.2918, "volume": 915865.48, "close_time": 1764561599999, "quote_volume": 276833.317093, "trades": 2411, "taker_buy_base": 419035.48, "taker_buy_quote": 126554.393459 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.2914, "high": 0.2959, "low": 0.2897, "close": 0.294, "volume": 310016.58, "close_time": 1764575999999, "quote_volume": 90880.998111, "trades": 958, "taker_buy_base": 140964.68, "taker_buy_quote": 41357.98251 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.2938, "high": 0.2962, "low": 0.2868, "close": 0.2881, "volume": 507385.54, "close_time": 1764590399999, "quote_volume": 147145.897611, "trades": 862, "taker_buy_base": 305931.81, "taker_buy_quote": 88677.029605 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.288, "high": 0.2935, "low": 0.2797, "close": 0.2838, "volume": 657518.88, "close_time": 1764604799999, "quote_volume": 188352.09691, "trades": 1626, "taker_buy_base": 323634.34, "taker_buy_quote": 92719.354714 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.2834, "high": 0.2847, "low": 0.2776, "close": 0.281, "volume": 541612.37, "close_time": 1764619199999, "quote_volume": 151928.379477, "trades": 1814, "taker_buy_base": 265448.05, "taker_buy_quote": 74537.388739 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.2813, "high": 0.2887, "low": 0.2813, "close": 0.2873, "volume": 623420.86, "close_time": 1764633599999, "quote_volume": 178051.153416, "trades": 1620, "taker_buy_base": 302092.71, "taker_buy_quote": 86297.014675 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2875, "high": 0.2899, "low": 0.2842, "close": 0.2884, "volume": 217737.09, "close_time": 1764647999999, "quote_volume": 62418.131926, "trades": 666, "taker_buy_base": 102930.75, "taker_buy_quote": 29540.979829 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.2888, "high": 0.2904, "low": 0.2863, "close": 0.288, "volume": 224525.05, "close_time": 1764662399999, "quote_volume": 64848.577521, "trades": 585, "taker_buy_base": 138372.06, "taker_buy_quote": 40007.113921 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.2881, "high": 0.2914, "low": 0.2842, "close": 0.291, "volume": 282012.6, "close_time": 1764676799999, "quote_volume": 81141.525733, "trades": 668, "taker_buy_base": 100853.91, "taker_buy_quote": 29013.890014 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.2914, "high": 0.3207, "low": 0.2901, "close": 0.3197, "volume": 900036.81, "close_time": 1764691199999, "quote_volume": 272092.976664, "trades": 2167, "taker_buy_base": 454842.31, "taker_buy_quote": 137655.689454 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.32, "high": 0.3259, "low": 0.3147, "close": 0.317, "volume": 628076.17, "close_time": 1764705599999, "quote_volume": 200733.629809, "trades": 1381, "taker_buy_base": 308531.58, "taker_buy_quote": 98766.499914 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.3173, "high": 0.3197, "low": 0.312, "close": 0.3166, "volume": 589049.28, "close_time": 1764719999999, "quote_volume": 185932.186277, "trades": 861, "taker_buy_base": 252782.63, "taker_buy_quote": 79773.01653 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.3179, "high": 0.32, "low": 0.3156, "close": 0.3169, "volume": 153650.73, "close_time": 1764734399999, "quote_volume": 48784.10919, "trades": 504, "taker_buy_base": 79164.1, "taker_buy_quote": 25141.788874 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.3167, "high": 0.3261, "low": 0.3164, "close": 0.3195, "volume": 329713.64, "close_time": 1764748799999, "quote_volume": 106007.756553, "trades": 745, "taker_buy_base": 186457.45, "taker_buy_quote": 59937.382207 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.3198, "high": 0.3242, "low": 0.3197, "close": 0.3217, "volume": 187381.23, "close_time": 1764763199999, "quote_volume": 60284.142253, "trades": 521, "taker_buy_base": 108845.33, "taker_buy_quote": 35052.293561 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.3216, "high": 0.3244, "low": 0.3125, "close": 0.321, "volume": 559371.75, "close_time": 1764777599999, "quote_volume": 178489.762142, "trades": 1331, "taker_buy_base": 277501.82, "taker_buy_quote": 88638.765978 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.3212, "high": 0.3276, "low": 0.3185, "close": 0.3242, "volume": 263894.52, "close_time": 1764791999999, "quote_volume": 85316.496452, "trades": 881, "taker_buy_base": 159832.03, "taker_buy_quote": 51755.323327 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.3241, "high": 0.3328, "low": 0.3223, "close": 0.3275, "volume": 289730.47, "close_time": 1764806399999, "quote_volume": 94966.079679, "trades": 782, "taker_buy_base": 121142.44, "taker_buy_quote": 39737.830712 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.3277, "high": 0.3306, "low": 0.3249, "close": 0.3255, "volume": 165821.97, "close_time": 1764820799999, "quote_volume": 54274.950429, "trades": 503, "taker_buy_base": 94603.24, "taker_buy_quote": 30946.076074 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.3255, "high": 0.3285, "low": 0.3236, "close": 0.3281, "volume": 99668.97, "close_time": 1764835199999, "quote_volume": 32478.781023, "trades": 318, "taker_buy_base": 59818.91, "taker_buy_quote": 19493.521741 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.3276, "high": 0.3299, "low": 0.3243, "close": 0.3257, "volume": 143300.15, "close_time": 1764849599999, "quote_volume": 46845.347757, "trades": 540, "taker_buy_base": 66435.74, "taker_buy_quote": 21697.044191 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.3258, "high": 0.3301, "low": 0.3213, "close": 0.3291, "volume": 241291.71, "close_time": 1764863999999, "quote_volume": 78324.307826, "trades": 858, "taker_buy_base": 102934.69, "taker_buy_quote": 33414.517362 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.3288, "high": 0.33, "low": 0.3158, "close": 0.3218, "volume": 424745.67, "close_time": 1764878399999, "quote_volume": 137069.960999, "trades": 1088, "taker_buy_base": 212215.79, "taker_buy_quote": 68441.747643 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.3226, "high": 0.324, "low": 0.3187, "close": 0.3188, "volume": 80035.63, "close_time": 1764892799999, "quote_volume": 25699.973856, "trades": 309, "taker_buy_base": 26831.28, "taker_buy_quote": 8610.249516 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.319, "high": 0.3241, "low": 0.3188, "close": 0.3202, "volume": 115255.11, "close_time": 1764907199999, "quote_volume": 37046.693636, "trades": 483, "taker_buy_base": 58312.21, "taker_buy_quote": 18742.852078 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.3209, "high": 0.3259, "low": 0.3176, "close": 0.3255, "volume": 112218.23, "close_time": 1764921599999, "quote_volume": 36040.820029, "trades": 437, "taker_buy_base": 62110.52, "taker_buy_quote": 19929.568143 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.3255, "high": 0.3262, "low": 0.3154, "close": 0.3167, "volume": 155995.61, "close_time": 1764935999999, "quote_volume": 49991.137752, "trades": 683, "taker_buy_base": 65399.93, "taker_buy_quote": 20982.383014 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.3167, "high": 0.3202, "low": 0.3104, "close": 0.3125, "volume": 627609.9, "close_time": 1764950399999, "quote_volume": 198289.482065, "trades": 1451, "taker_buy_base": 286365.78, "taker_buy_quote": 90629.18178 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.3126, "high": 0.3128, "low": 0.2932, "close": 0.2993, "volume": 753749.2, "close_time": 1764964799999, "quote_volume": 225868.125754, "trades": 1829, "taker_buy_base": 346296.33, "taker_buy_quote": 104045.402261 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.2992, "high": 0.302, "low": 0.2972, "close": 0.3012, "volume": 498069.15, "close_time": 1764979199999, "quote_volume": 149153.997175, "trades": 575, "taker_buy_base": 172326.48, "taker_buy_quote": 51584.959926 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.3006, "high": 0.3042, "low": 0.2993, "close": 0.3042, "volume": 67258.07, "close_time": 1764993599999, "quote_volume": 20322.530746, "trades": 194, "taker_buy_base": 24334.07, "taker_buy_quote": 7345.276598 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.3043, "high": 0.3045, "low": 0.3001, "close": 0.3041, "volume": 424005.83, "close_time": 1765007999999, "quote_volume": 128273.053118, "trades": 481, "taker_buy_base": 184048.33, "taker_buy_quote": 55659.764304 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.304, "high": 0.3051, "low": 0.3003, "close": 0.3045, "volume": 124560.39, "close_time": 1765022399999, "quote_volume": 37729.22557, "trades": 412, "taker_buy_base": 42261.38, "taker_buy_quote": 12804.077099 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.3045, "high": 0.3111, "low": 0.3043, "close": 0.3067, "volume": 187773.15, "close_time": 1765036799999, "quote_volume": 57703.793111, "trades": 793, "taker_buy_base": 67307.37, "taker_buy_quote": 20665.152272 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.3064, "high": 0.3183, "low": 0.3064, "close": 0.3142, "volume": 250704.13, "close_time": 1765051199999, "quote_volume": 78734.249986, "trades": 810, "taker_buy_base": 107109.01, "taker_buy_quote": 33563.78813 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.3143, "high": 0.3185, "low": 0.3122, "close": 0.3144, "volume": 184591.66, "close_time": 1765065599999, "quote_volume": 58110.797083, "trades": 545, "taker_buy_base": 73445.93, "taker_buy_quote": 23160.705724 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.3147, "high": 0.319, "low": 0.3143, "close": 0.3166, "volume": 99709.48, "close_time": 1765079999999, "quote_volume": 31614.147257, "trades": 401, "taker_buy_base": 56988.37, "taker_buy_quote": 18070.906565 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.3174, "high": 0.3217, "low": 0.315, "close": 0.3161, "volume": 184848.71, "close_time": 1765094399999, "quote_volume": 58849.56055, "trades": 728, "taker_buy_base": 72759.43, "taker_buy_quote": 23202.816898 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.3163, "high": 0.3163, "low": 0.3095, "close": 0.31, "volume": 746555.88, "close_time": 1765108799999, "quote_volume": 233362.10206, "trades": 884, "taker_buy_base": 581993.23, "taker_buy_quote": 181853.480063 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.3099, "high": 0.3117, "low": 0.2976, "close": 0.3074, "volume": 804540.92, "close_time": 1765123199999, "quote_volume": 243638.424964, "trades": 2048, "taker_buy_base": 324855.69, "taker_buy_quote": 98217.962768 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.3073, "high": 0.3161, "low": 0.3026, "close": 0.3142, "volume": 1076777.92, "close_time": 1765137599999, "quote_volume": 333516.29238, "trades": 1599, "taker_buy_base": 303389.96, "taker_buy_quote": 93590.061149 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.3146, "high": 0.3179, "low": 0.3, "close": 0.3049, "volume": 308964.5, "close_time": 1765151999999, "quote_volume": 95371.327057, "trades": 1123, "taker_buy_base": 133468.39, "taker_buy_quote": 41353.168497 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.3047, "high": 0.3155, "low": 0.3034, "close": 0.314, "volume": 165491.54, "close_time": 1765166399999, "quote_volume": 51214.702843, "trades": 799, "taker_buy_base": 57571.8, "taker_buy_quote": 17785.667274 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.3143, "high": 0.3235, "low": 0.3141, "close": 0.3211, "volume": 249658.33, "close_time": 1765180799999, "quote_volume": 79643.360542, "trades": 835, "taker_buy_base": 151070.1, "taker_buy_quote": 48246.376233 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.3214, "high": 0.3287, "low": 0.3206, "close": 0.3212, "volume": 931060.19, "close_time": 1765195199999, "quote_volume": 300767.818411, "trades": 2288, "taker_buy_base": 529696.12, "taker_buy_quote": 171060.189489 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.3214, "high": 0.3255, "low": 0.3182, "close": 0.3213, "volume": 1489446.18, "close_time": 1765209599999, "quote_volume": 478251.09253, "trades": 1984, "taker_buy_base": 782925.83, "taker_buy_quote": 251687.183483 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.3212, "high": 0.326, "low": 0.316, "close": 0.3179, "volume": 488529.5, "close_time": 1765223999999, "quote_volume": 156834.043415, "trades": 1059, "taker_buy_base": 229308.96, "taker_buy_quote": 73577.792763 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.3182, "high": 0.3224, "low": 0.3166, "close": 0.3185, "volume": 159080.84, "close_time": 1765238399999, "quote_volume": 50848.679926, "trades": 575, "taker_buy_base": 105030.67, "taker_buy_quote": 33574.80856 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.3184, "high": 0.3195, "low": 0.3137, "close": 0.319, "volume": 137641.3, "close_time": 1765252799999, "quote_volume": 43553.060543, "trades": 561, "taker_buy_base": 72369.86, "taker_buy_quote": 22926.725301 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.3185, "high": 0.3191, "low": 0.3135, "close": 0.3179, "volume": 112212.91, "close_time": 1765267199999, "quote_volume": 35504.827157, "trades": 467, "taker_buy_base": 31583.48, "taker_buy_quote": 9971.136271 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.3179, "high": 0.318, "low": 0.3129, "close": 0.3154, "volume": 164494.01, "close_time": 1765281599999, "quote_volume": 51784.688598, "trades": 969, "taker_buy_base": 103679.16, "taker_buy_quote": 32636.99866 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.3154, "high": 0.3324, "low": 0.3147, "close": 0.3319, "volume": 240192.7, "close_time": 1765295999999, "quote_volume": 77737.137666, "trades": 1310, "taker_buy_base": 122613.09, "taker_buy_quote": 39833.611591 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.332, "high": 0.3484, "low": 0.332, "close": 0.3443, "volume": 459289.95, "close_time": 1765310399999, "quote_volume": 157743.02963, "trades": 2567, "taker_buy_base": 226560.02, "taker_buy_quote": 77781.076592 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.3443, "high": 0.3445, "low": 0.3325, "close": 0.339, "volume": 564018.15, "close_time": 1765324799999, "quote_volume": 191194.963062, "trades": 1498, "taker_buy_base": 249139.54, "taker_buy_quote": 84336.60527 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.3393, "high": 0.3402, "low": 0.3317, "close": 0.3345, "volume": 222661.51, "close_time": 1765339199999, "quote_volume": 74655.852596, "trades": 1001, "taker_buy_base": 105347.67, "taker_buy_quote": 35256.006437 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.3343, "high": 0.3368, "low": 0.332, "close": 0.3331, "volume": 246566.98, "close_time": 1765353599999, "quote_volume": 82513.661674, "trades": 692, "taker_buy_base": 116452.83, "taker_buy_quote": 38988.688671 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.333, "high": 0.336, "low": 0.3277, "close": 0.3291, "volume": 477115.71, "close_time": 1765367999999, "quote_volume": 157580.999171, "trades": 1057, "taker_buy_base": 226862.92, "taker_buy_quote": 74940.10798 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.3295, "high": 0.3335, "low": 0.3282, "close": 0.3303, "volume": 641073.25, "close_time": 1765382399999, "quote_volume": 211745.255505, "trades": 1198, "taker_buy_base": 324809.22, "taker_buy_quote": 107291.256548 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.3301, "high": 0.3409, "low": 0.3287, "close": 0.3373, "volume": 1519103.3, "close_time": 1765396799999, "quote_volume": 507999.732089, "trades": 3622, "taker_buy_base": 720377.23, "taker_buy_quote": 241156.867147 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.338, "high": 0.345, "low": 0.3222, "close": 0.3233, "volume": 963539.87, "close_time": 1765411199999, "quote_volume": 321821.674509, "trades": 3252, "taker_buy_base": 473610.86, "taker_buy_quote": 158546.040271 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.3232, "high": 0.3237, "low": 0.305, "close": 0.3064, "volume": 251113.59, "close_time": 1765425599999, "quote_volume": 78712.845729, "trades": 1303, "taker_buy_base": 83574.21, "taker_buy_quote": 26165.386704 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.3057, "high": 0.3115, "low": 0.3046, "close": 0.3085, "volume": 159861.95, "close_time": 1765439999999, "quote_volume": 49488.161437, "trades": 591, "taker_buy_base": 68259.35, "taker_buy_quote": 21138.033221 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.3084, "high": 0.3088, "low": 0.3047, "close": 0.3076, "volume": 1027945.79, "close_time": 1765454399999, "quote_volume": 314510.484435, "trades": 1437, "taker_buy_base": 128323.82, "taker_buy_quote": 39321.908452 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.307, "high": 0.3073, "low": 0.3011, "close": 0.3028, "volume": 786086.78, "close_time": 1765468799999, "quote_volume": 238898.738459, "trades": 1491, "taker_buy_base": 437932.26, "taker_buy_quote": 133180.295811 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.3028, "high": 0.3126, "low": 0.3003, "close": 0.3084, "volume": 882561.06, "close_time": 1765483199999, "quote_volume": 270860.998181, "trades": 1400, "taker_buy_base": 367277.03, "taker_buy_quote": 112718.996264 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.3087, "high": 0.322, "low": 0.3087, "close": 0.3143, "volume": 807688.44, "close_time": 1765497599999, "quote_volume": 255094.78371, "trades": 1491, "taker_buy_base": 379284.8, "taker_buy_quote": 119789.983201 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.3143, "high": 0.3167, "low": 0.309, "close": 0.3111, "volume": 480793.12, "close_time": 1765511999999, "quote_volume": 149734.727074, "trades": 1160, "taker_buy_base": 231781.23, "taker_buy_quote": 72088.935216 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.3112, "high": 0.32, "low": 0.3108, "close": 0.3148, "volume": 200998.37, "close_time": 1765526399999, "quote_volume": 63127.340529, "trades": 811, "taker_buy_base": 103776.67, "taker_buy_quote": 32622.621991 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.3147, "high": 0.3191, "low": 0.3132, "close": 0.3185, "volume": 291309.37, "close_time": 1765540799999, "quote_volume": 91991.70221, "trades": 722, "taker_buy_base": 147113.12, "taker_buy_quote": 46476.39406 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.3184, "high": 0.3221, "low": 0.2993, "close": 0.3008, "volume": 1000712.68, "close_time": 1765555199999, "quote_volume": 311187.365583, "trades": 2430, "taker_buy_base": 384067.25, "taker_buy_quote": 119358.748906 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.3006, "high": 0.304, "low": 0.2942, "close": 0.3012, "volume": 1206501.98, "close_time": 1765569599999, "quote_volume": 360114.903601, "trades": 2878, "taker_buy_base": 660141.17, "taker_buy_quote": 197201.276621 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.3012, "high": 0.3086, "low": 0.3011, "close": 0.3072, "volume": 312378.5, "close_time": 1765583999999, "quote_volume": 94930.656524, "trades": 814, "taker_buy_base": 136826.43, "taker_buy_quote": 41659.811215 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.308, "high": 0.312, "low": 0.3065, "close": 0.3108, "volume": 148909.6, "close_time": 1765598399999, "quote_volume": 46011.737529, "trades": 414, "taker_buy_base": 75125.61, "taker_buy_quote": 23218.178483 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.3109, "high": 0.3121, "low": 0.308, "close": 0.3114, "volume": 139700.73, "close_time": 1765612799999, "quote_volume": 43294.612149, "trades": 410, "taker_buy_base": 75625.98, "taker_buy_quote": 23447.527164 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.3116, "high": 0.3156, "low": 0.3116, "close": 0.3147, "volume": 174845.38, "close_time": 1765627199999, "quote_volume": 54870.447724, "trades": 569, "taker_buy_base": 82002.97, "taker_buy_quote": 25696.371967 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.3152, "high": 0.317, "low": 0.3111, "close": 0.3154, "volume": 293790.61, "close_time": 1765641599999, "quote_volume": 92454.496052, "trades": 742, "taker_buy_base": 115456.4, "taker_buy_quote": 36386.695358 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.3159, "high": 0.318, "low": 0.3145, "close": 0.3145, "volume": 98959.16, "close_time": 1765655999999, "quote_volume": 31318.947996, "trades": 399, "taker_buy_base": 37932.88, "taker_buy_quote": 12012.908335 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.3147, "high": 0.3168, "low": 0.3124, "close": 0.3156, "volume": 122059.25, "close_time": 1765670399999, "quote_volume": 38407.24694, "trades": 377, "taker_buy_base": 47131.51, "taker_buy_quote": 14870.576284 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.3153, "high": 0.3159, "low": 0.3132, "close": 0.3139, "volume": 105044.81, "close_time": 1765684799999, "quote_volume": 33081.53492, "trades": 249, "taker_buy_base": 61744.99, "taker_buy_quote": 19444.384055 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.3133, "high": 0.3136, "low": 0.3077, "close": 0.3086, "volume": 282796.74, "close_time": 1765699199999, "quote_volume": 87640.343674, "trades": 735, "taker_buy_base": 60325.2, "taker_buy_quote": 18683.455671 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.3086, "high": 0.3104, "low": 0.3023, "close": 0.3058, "volume": 473895.34, "close_time": 1765713599999, "quote_volume": 145658.518836, "trades": 828, "taker_buy_base": 252014.56, "taker_buy_quote": 77623.255948 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.3059, "high": 0.3089, "low": 0.303, "close": 0.3038, "volume": 416049.21, "close_time": 1765727999999, "quote_volume": 127272.224874, "trades": 1423, "taker_buy_base": 240588.72, "taker_buy_quote": 73759.183112 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.3035, "high": 0.3058, "low": 0.2997, "close": 0.3006, "volume": 245982.75, "close_time": 1765742399999, "quote_volume": 74220.123768, "trades": 859, "taker_buy_base": 140723.95, "taker_buy_quote": 42506.782573 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.3006, "high": 0.3036, "low": 0.2965, "close": 0.3008, "volume": 454423.57, "close_time": 1765756799999, "quote_volume": 136746.248026, "trades": 1465, "taker_buy_base": 280723.96, "taker_buy_quote": 84599.396163 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.3009, "high": 0.313, "low": 0.2999, "close": 0.3086, "volume": 217145.59, "close_time": 1765771199999, "quote_volume": 66558.955109, "trades": 622, "taker_buy_base": 123179.43, "taker_buy_quote": 37787.020468 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.3086, "high": 0.3149, "low": 0.3083, "close": 0.3098, "volume": 261303.03, "close_time": 1765785599999, "quote_volume": 81263.561042, "trades": 531, "taker_buy_base": 139566.68, "taker_buy_quote": 43423.555138 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.3098, "high": 0.3128, "low": 0.3088, "close": 0.3099, "volume": 132607.3, "close_time": 1765799999999, "quote_volume": 41145.448438, "trades": 405, "taker_buy_base": 69760.15, "taker_buy_quote": 21641.271241 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.3099, "high": 0.317, "low": 0.2911, "close": 0.2924, "volume": 724333.1, "close_time": 1765814399999, "quote_volume": 221438.692412, "trades": 3052, "taker_buy_base": 371600.32, "taker_buy_quote": 113677.723777 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.2922, "high": 0.293, "low": 0.2816, "close": 0.2878, "volume": 608170.53, "close_time": 1765828799999, "quote_volume": 174868.55419, "trades": 1161, "taker_buy_base": 245911.76, "taker_buy_quote": 70790.819286 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.287, "high": 0.2933, "low": 0.2835, "close": 0.2924, "volume": 264855.46, "close_time": 1765843199999, "quote_volume": 76289.62312, "trades": 659, "taker_buy_base": 98255.82, "taker_buy_quote": 28267.998519 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.2929, "high": 0.2935, "low": 0.2863, "close": 0.2892, "volume": 230196.62, "close_time": 1765857599999, "quote_volume": 66470.390453, "trades": 650, "taker_buy_base": 60431.45, "taker_buy_quote": 17474.500421 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.2894, "high": 0.2899, "low": 0.283, "close": 0.2843, "volume": 174102.45, "close_time": 1765871999999, "quote_volume": 49847.37289, "trades": 508, "taker_buy_base": 100005.15, "taker_buy_quote": 28677.094381 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.2844, "high": 0.2961, "low": 0.2841, "close": 0.2959, "volume": 239538.36, "close_time": 1765886399999, "quote_volume": 69767.998606, "trades": 893, "taker_buy_base": 101016.16, "taker_buy_quote": 29440.573594 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.2961, "high": 0.2978, "low": 0.2878, "close": 0.2962, "volume": 486357.26, "close_time": 1765900799999, "quote_volume": 142608.864655, "trades": 1394, "taker_buy_base": 217867.49, "taker_buy_quote": 63984.707571 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.2966, "high": 0.298, "low": 0.2913, "close": 0.2937, "volume": 265891.73, "close_time": 1765915199999, "quote_volume": 78235.06026, "trades": 618, "taker_buy_base": 153354.71, "taker_buy_quote": 45114.211108 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.2935, "high": 0.2949, "low": 0.2921, "close": 0.2933, "volume": 216668.25, "close_time": 1765929599999, "quote_volume": 63611.168851, "trades": 372, "taker_buy_base": 106649.97, "taker_buy_quote": 31321.148619 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2933, "high": 0.2958, "low": 0.29, "close": 0.2918, "volume": 317896.76, "close_time": 1765943999999, "quote_volume": 92986.094643, "trades": 605, "taker_buy_base": 111980.47, "taker_buy_quote": 32841.025561 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.2921, "high": 0.2925, "low": 0.2886, "close": 0.2898, "volume": 167499.33, "close_time": 1765958399999, "quote_volume": 48648.935062, "trades": 475, "taker_buy_base": 107074.77, "taker_buy_quote": 31106.902914 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.2894, "high": 0.29, "low": 0.2857, "close": 0.2896, "volume": 262124.8, "close_time": 1765972799999, "quote_volume": 75405.934764, "trades": 510, "taker_buy_base": 145974.16, "taker_buy_quote": 42019.814094 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.2895, "high": 0.3062, "low": 0.2868, "close": 0.2875, "volume": 982915.39, "close_time": 1765987199999, "quote_volume": 291859.469826, "trades": 2036, "taker_buy_base": 618047.62, "taker_buy_quote": 183495.800004 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.2873, "high": 0.2896, "low": 0.2712, "close": 0.2761, "volume": 1195253.03, "close_time": 1766001599999, "quote_volume": 337132.947791, "trades": 1860, "taker_buy_base": 396071.1, "taker_buy_quote": 110356.83771 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.2759, "high": 0.2788, "low": 0.2697, "close": 0.2733, "volume": 237997.73, "close_time": 1766015999999, "quote_volume": 65150.323033, "trades": 871, "taker_buy_base": 107351.76, "taker_buy_quote": 29403.205915 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.2735, "high": 0.2745, "low": 0.2691, "close": 0.2702, "volume": 182191.97, "close_time": 1766030399999, "quote_volume": 49500.920212, "trades": 473, "taker_buy_base": 83791.15, "taker_buy_quote": 22770.616568 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.2702, "high": 0.2716, "low": 0.2666, "close": 0.2703, "volume": 215707.04, "close_time": 1766044799999, "quote_volume": 58089.780597, "trades": 752, "taker_buy_base": 124827.55, "taker_buy_quote": 33617.300875 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.2702, "high": 0.2752, "low": 0.2702, "close": 0.2742, "volume": 282643.97, "close_time": 1766059199999, "quote_volume": 77230.852562, "trades": 730, "taker_buy_base": 146870.67, "taker_buy_quote": 40163.304747 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.2742, "high": 0.287, "low": 0.2736, "close": 0.2823, "volume": 462024.89, "close_time": 1766073599999, "quote_volume": 130227.693775, "trades": 1463, "taker_buy_base": 257409.24, "taker_buy_quote": 72554.766373 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.2825, "high": 0.2828, "low": 0.255, "close": 0.2555, "volume": 699561.33, "close_time": 1766087999999, "quote_volume": 186719.897892, "trades": 1921, "taker_buy_base": 313532.43, "taker_buy_quote": 83836.57676 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.2558, "high": 0.2652, "low": 0.2556, "close": 0.2598, "volume": 371557.02, "close_time": 1766102399999, "quote_volume": 96916.490705, "trades": 934, "taker_buy_base": 209337.83, "taker_buy_quote": 54559.989786 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.2598, "high": 0.2686, "low": 0.256, "close": 0.2648, "volume": 327956.89, "close_time": 1766116799999, "quote_volume": 85564.968169, "trades": 944, "taker_buy_base": 184359.27, "taker_buy_quote": 48132.150364 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.2649, "high": 0.2708, "low": 0.2633, "close": 0.2682, "volume": 240445.08, "close_time": 1766131199999, "quote_volume": 63926.330252, "trades": 695, "taker_buy_base": 106057.14, "taker_buy_quote": 28131.858909 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.2683, "high": 0.2697, "low": 0.2659, "close": 0.2678, "volume": 158919.22, "close_time": 1766145599999, "quote_volume": 42610.058468, "trades": 509, "taker_buy_base": 69684.41, "taker_buy_quote": 18652.868828 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.2678, "high": 0.28, "low": 0.2668, "close": 0.2741, "volume": 352525.53, "close_time": 1766159999999, "quote_volume": 95905.834441, "trades": 1082, "taker_buy_base": 195089.65, "taker_buy_quote": 53097.535593 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.2745, "high": 0.2837, "low": 0.2719, "close": 0.2822, "volume": 473451.0, "close_time": 1766174399999, "quote_volume": 131588.565022, "trades": 1014, "taker_buy_base": 233744.03, "taker_buy_quote": 65131.768701 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.2822, "high": 0.2841, "low": 0.2794, "close": 0.2794, "volume": 365768.94, "close_time": 1766188799999, "quote_volume": 102822.971251, "trades": 706, "taker_buy_base": 233460.6, "taker_buy_quote": 65641.280458 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.2797, "high": 0.2804, "low": 0.2773, "close": 0.2785, "volume": 124867.07, "close_time": 1766203199999, "quote_volume": 34794.047943, "trades": 414, "taker_buy_base": 54845.45, "taker_buy_quote": 15295.956369 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.2784, "high": 0.2808, "low": 0.2754, "close": 0.2808, "volume": 231674.08, "close_time": 1766217599999, "quote_volume": 64267.191828, "trades": 583, "taker_buy_base": 112400.23, "taker_buy_quote": 31172.844052 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.2808, "high": 0.2843, "low": 0.2792, "close": 0.2822, "volume": 199641.74, "close_time": 1766231999999, "quote_volume": 56263.21804, "trades": 591, "taker_buy_base": 118338.0, "taker_buy_quote": 33360.405143 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.2823, "high": 0.2824, "low": 0.2782, "close": 0.2793, "volume": 194580.3, "close_time": 1766246399999, "quote_volume": 54530.245887, "trades": 511, "taker_buy_base": 105353.26, "taker_buy_quote": 29508.981915 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.2795, "high": 0.2818, "low": 0.2787, "close": 0.279, "volume": 108326.49, "close_time": 1766260799999, "quote_volume": 30318.575228, "trades": 319, "taker_buy_base": 50336.06, "taker_buy_quote": 14088.660189 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.2792, "high": 0.28, "low": 0.2779, "close": 0.2783, "volume": 105270.73, "close_time": 1766275199999, "quote_volume": 29377.776188, "trades": 277, "taker_buy_base": 46538.5, "taker_buy_quote": 12985.565103 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.2785, "high": 0.2788, "low": 0.2735, "close": 0.2757, "volume": 95739.4, "close_time": 1766289599999, "quote_volume": 26418.329716, "trades": 365, "taker_buy_base": 40158.28, "taker_buy_quote": 11099.101357 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.2758, "high": 0.2773, "low": 0.2753, "close": 0.2763, "volume": 61675.27, "close_time": 1766303999999, "quote_volume": 17032.537454, "trades": 217, "taker_buy_base": 39994.65, "taker_buy_quote": 11043.533366 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.2762, "high": 0.278, "low": 0.2747, "close": 0.2747, "volume": 115053.23, "close_time": 1766318399999, "quote_volume": 31798.591086, "trades": 303, "taker_buy_base": 56137.07, "taker_buy_quote": 15527.675477 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.2747, "high": 0.2757, "low": 0.2636, "close": 0.2669, "volume": 187106.06, "close_time": 1766332799999, "quote_volume": 50081.668802, "trades": 605, "taker_buy_base": 85152.27, "taker_buy_quote": 22850.724318 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.2667, "high": 0.2711, "low": 0.2661, "close": 0.2708, "volume": 105947.98, "close_time": 1766347199999, "quote_volume": 28502.183964, "trades": 338, "taker_buy_base": 59505.51, "taker_buy_quote": 16014.426705 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.271, "high": 0.2744, "low": 0.2681, "close": 0.2722, "volume": 91389.62, "close_time": 1766361599999, "quote_volume": 24776.070391, "trades": 247, "taker_buy_base": 57938.76, "taker_buy_quote": 15723.075098 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.2723, "high": 0.2795, "low": 0.2691, "close": 0.274, "volume": 314707.27, "close_time": 1766375999999, "quote_volume": 86384.802324, "trades": 809, "taker_buy_base": 162352.42, "taker_buy_quote": 44609.582079 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.2745, "high": 0.2765, "low": 0.273, "close": 0.2757, "volume": 105442.5, "close_time": 1766390399999, "quote_volume": 29020.62881, "trades": 576, "taker_buy_base": 43728.46, "taker_buy_quote": 12030.286906 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.2758, "high": 0.2798, "low": 0.2745, "close": 0.2762, "volume": 318978.82, "close_time": 1766404799999, "quote_volume": 88248.188608, "trades": 1503, "taker_buy_base": 136064.38, "taker_buy_quote": 37655.173359 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.2762, "high": 0.2792, "low": 0.2738, "close": 0.2772, "volume": 384893.85, "close_time": 1766419199999, "quote_volume": 106452.128102, "trades": 1139, "taker_buy_base": 228421.92, "taker_buy_quote": 63173.719265 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.2776, "high": 0.2782, "low": 0.2697, "close": 0.2702, "volume": 304579.39, "close_time": 1766433599999, "quote_volume": 83558.215094, "trades": 623, "taker_buy_base": 77764.18, "taker_buy_quote": 21418.066622 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.2698, "high": 0.2723, "low": 0.2682, "close": 0.2714, "volume": 156359.69, "close_time": 1766447999999, "quote_volume": 42255.837045, "trades": 451, "taker_buy_base": 47466.24, "taker_buy_quote": 12832.621572 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.2713, "high": 0.2745, "low": 0.2681, "close": 0.2701, "volume": 255602.13, "close_time": 1766462399999, "quote_volume": 69595.663236, "trades": 616, "taker_buy_base": 143125.35, "taker_buy_quote": 39049.822135 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.2699, "high": 0.2706, "low": 0.2663, "close": 0.2672, "volume": 222546.37, "close_time": 1766476799999, "quote_volume": 59672.121321, "trades": 785, "taker_buy_base": 101705.41, "taker_buy_quote": 27262.629316 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.2672, "high": 0.27, "low": 0.2654, "close": 0.2687, "volume": 202976.84, "close_time": 1766491199999, "quote_volume": 54282.785649, "trades": 464, "taker_buy_base": 76411.83, "taker_buy_quote": 20462.228337 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.268, "high": 0.2682, "low": 0.2611, "close": 0.2655, "volume": 448230.98, "close_time": 1766505599999, "quote_volume": 118964.132013, "trades": 831, "taker_buy_base": 193173.73, "taker_buy_quote": 51310.301038 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.2649, "high": 0.2722, "low": 0.2646, "close": 0.2699, "volume": 392923.14, "close_time": 1766519999999, "quote_volume": 105606.622918, "trades": 677, "taker_buy_base": 232464.41, "taker_buy_quote": 62484.622428 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.2699, "high": 0.2747, "low": 0.2684, "close": 0.2703, "volume": 289182.67, "close_time": 1766534399999, "quote_volume": 78245.11707, "trades": 569, "taker_buy_base": 136023.86, "taker_buy_quote": 36796.804562 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.271, "high": 0.2721, "low": 0.2647, "close": 0.2677, "volume": 80809.52, "close_time": 1766548799999, "quote_volume": 21704.384629, "trades": 256, "taker_buy_base": 19120.88, "taker_buy_quote": 5140.003437 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.2677, "high": 0.2691, "low": 0.2618, "close": 0.2618, "volume": 552095.26, "close_time": 1766563199999, "quote_volume": 145531.573369, "trades": 817, "taker_buy_base": 221978.9, "taker_buy_quote": 58547.604888 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.2623, "high": 0.2632, "low": 0.2609, "close": 0.2628, "volume": 154820.48, "close_time": 1766577599999, "quote_volume": 40595.728533, "trades": 596, "taker_buy_base": 79798.5, "taker_buy_quote": 20917.726609 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.2627, "high": 0.2672, "low": 0.2597, "close": 0.2656, "volume": 428196.73, "close_time": 1766591999999, "quote_volume": 113121.766359, "trades": 899, "taker_buy_base": 184948.7, "taker_buy_quote": 48867.838156 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.2659, "high": 0.267, "low": 0.2612, "close": 0.263, "volume": 237834.83, "close_time": 1766606399999, "quote_volume": 62748.453945, "trades": 595, "taker_buy_base": 109266.69, "taker_buy_quote": 28841.655311 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.2631, "high": 0.2656, "low": 0.2626, "close": 0.2635, "volume": 157295.37, "close_time": 1766620799999, "quote_volume": 41512.544276, "trades": 319, "taker_buy_base": 79527.05, "taker_buy_quote": 20988.36217 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.2633, "high": 0.2655, "low": 0.2609, "close": 0.2649, "volume": 352366.07, "close_time": 1766635199999, "quote_volume": 92720.567571, "trades": 623, "taker_buy_base": 131082.41, "taker_buy_quote": 34495.126785 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.2648, "high": 0.2665, "low": 0.2633, "close": 0.2653, "volume": 254018.62, "close_time": 1766649599999, "quote_volume": 67307.223746, "trades": 874, "taker_buy_base": 117784.13, "taker_buy_quote": 31203.52968 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.2653, "high": 0.267, "low": 0.2586, "close": 0.2604, "volume": 233586.99, "close_time": 1766663999999, "quote_volume": 61064.088506, "trades": 601, "taker_buy_base": 88279.83, "taker_buy_quote": 23077.482966 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.2601, "high": 0.2634, "low": 0.2593, "close": 0.2619, "volume": 254535.13, "close_time": 1766678399999, "quote_volume": 66596.61234, "trades": 616, "taker_buy_base": 117799.32, "taker_buy_quote": 30801.848206 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.2622, "high": 0.2638, "low": 0.2569, "close": 0.2627, "volume": 1059538.48, "close_time": 1766692799999, "quote_volume": 274007.810833, "trades": 1064, "taker_buy_base": 595573.62, "taker_buy_quote": 153830.426121 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.2628, "high": 0.2635, "low": 0.251, "close": 0.252, "volume": 391952.49, "close_time": 1766707199999, "quote_volume": 100573.8885, "trades": 736, "taker_buy_base": 214585.75, "taker_buy_quote": 55015.652693 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.2519, "high": 0.2672, "low": 0.2511, "close": 0.2645, "volume": 437893.32, "close_time": 1766721599999, "quote_volume": 113793.244574, "trades": 1079, "taker_buy_base": 203033.91, "taker_buy_quote": 52755.710021 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.2645, "high": 0.2683, "low": 0.262, "close": 0.2637, "volume": 255783.47, "close_time": 1766735999999, "quote_volume": 67945.970994, "trades": 541, "taker_buy_base": 151108.93, "taker_buy_quote": 40164.095155 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.2645, "high": 0.2683, "low": 0.2642, "close": 0.2671, "volume": 345568.21, "close_time": 1766750399999, "quote_volume": 92090.600305, "trades": 646, "taker_buy_base": 172474.16, "taker_buy_quote": 45961.680687 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.2675, "high": 0.2731, "low": 0.2611, "close": 0.263, "volume": 610105.98, "close_time": 1766764799999, "quote_volume": 163583.680273, "trades": 1031, "taker_buy_base": 267817.38, "taker_buy_quote": 71886.023822 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.2634, "high": 0.2679, "low": 0.259, "close": 0.2671, "volume": 466241.98, "close_time": 1766779199999, "quote_volume": 122455.973073, "trades": 820, "taker_buy_base": 197665.76, "taker_buy_quote": 51857.230625 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.2672, "high": 0.269, "low": 0.266, "close": 0.2677, "volume": 199641.22, "close_time": 1766793599999, "quote_volume": 53360.783758, "trades": 836, "taker_buy_base": 121508.03, "taker_buy_quote": 32493.91796 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.2676, "high": 0.2724, "low": 0.2676, "close": 0.2722, "volume": 126529.15, "close_time": 1766807999999, "quote_volume": 34126.685191, "trades": 407, "taker_buy_base": 61018.96, "taker_buy_quote": 16451.387819 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.2721, "high": 0.2721, "low": 0.2696, "close": 0.2705, "volume": 101930.93, "close_time": 1766822399999, "quote_volume": 27582.637439, "trades": 281, "taker_buy_base": 62729.94, "taker_buy_quote": 16974.266586 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.2707, "high": 0.2743, "low": 0.2684, "close": 0.2741, "volume": 203193.66, "close_time": 1766836799999, "quote_volume": 55033.387415, "trades": 731, "taker_buy_base": 89208.69, "taker_buy_quote": 24188.367813 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.2748, "high": 0.2751, "low": 0.2712, "close": 0.2738, "volume": 98464.66, "close_time": 1766851199999, "quote_volume": 26912.969863, "trades": 271, "taker_buy_base": 36830.78, "taker_buy_quote": 10064.095485 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.2741, "high": 0.2758, "low": 0.2729, "close": 0.2729, "volume": 322042.35, "close_time": 1766865599999, "quote_volume": 88342.743257, "trades": 512, "taker_buy_base": 161531.18, "taker_buy_quote": 44286.950989 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.2735, "high": 0.2801, "low": 0.2726, "close": 0.2781, "volume": 192658.85, "close_time": 1766879999999, "quote_volume": 53257.647081, "trades": 516, "taker_buy_base": 121454.39, "taker_buy_quote": 33568.688432 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.2787, "high": 0.2794, "low": 0.2754, "close": 0.277, "volume": 116895.91, "close_time": 1766894399999, "quote_volume": 32349.074078, "trades": 348, "taker_buy_base": 73869.29, "taker_buy_quote": 20441.541554 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.2768, "high": 0.2783, "low": 0.2763, "close": 0.2773, "volume": 107635.47, "close_time": 1766908799999, "quote_volume": 29862.227429, "trades": 275, "taker_buy_base": 38350.08, "taker_buy_quote": 10633.514435 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.2773, "high": 0.2781, "low": 0.2747, "close": 0.2753, "volume": 63290.06, "close_time": 1766923199999, "quote_volume": 17494.897473, "trades": 228, "taker_buy_base": 25813.39, "taker_buy_quote": 7141.942186 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.2751, "high": 0.2775, "low": 0.2739, "close": 0.2755, "volume": 142043.42, "close_time": 1766937599999, "quote_volume": 39146.833121, "trades": 441, "taker_buy_base": 76234.74, "taker_buy_quote": 21016.699304 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.2757, "high": 0.2765, "low": 0.2696, "close": 0.2708, "volume": 268812.69, "close_time": 1766951999999, "quote_volume": 73414.183331, "trades": 612, "taker_buy_base": 109438.65, "taker_buy_quote": 29960.109013 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.2707, "high": 0.274, "low": 0.2694, "close": 0.2737, "volume": 139059.72, "close_time": 1766966399999, "quote_volume": 37729.892053, "trades": 395, "taker_buy_base": 77421.82, "taker_buy_quote": 21039.192588 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.274, "high": 0.2831, "low": 0.2732, "close": 0.2824, "volume": 315877.99, "close_time": 1766980799999, "quote_volume": 87616.228738, "trades": 1002, "taker_buy_base": 164761.94, "taker_buy_quote": 45695.806665 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.2826, "high": 0.2836, "low": 0.2785, "close": 0.2816, "volume": 206664.5, "close_time": 1766995199999, "quote_volume": 58125.838368, "trades": 567, "taker_buy_base": 87131.32, "taker_buy_quote": 24514.805063 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.2815, "high": 0.282, "low": 0.2737, "close": 0.2758, "volume": 271042.02, "close_time": 1767009599999, "quote_volume": 75259.156485, "trades": 712, "taker_buy_base": 123926.74, "taker_buy_quote": 34366.065396 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.2754, "high": 0.2759, "low": 0.2691, "close": 0.2734, "volume": 341668.91, "close_time": 1767023999999, "quote_volume": 93078.064044, "trades": 915, "taker_buy_base": 158461.52, "taker_buy_quote": 43197.289468 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.2726, "high": 0.2747, "low": 0.2702, "close": 0.2708, "volume": 267835.69, "close_time": 1767038399999, "quote_volume": 72934.601347, "trades": 623, "taker_buy_base": 124845.5, "taker_buy_quote": 34021.659522 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.2706, "high": 0.2718, "low": 0.2683, "close": 0.2689, "volume": 78652.73, "close_time": 1767052799999, "quote_volume": 21234.094379, "trades": 216, "taker_buy_base": 25127.03, "taker_buy_quote": 6787.234225 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.2689, "high": 0.2706, "low": 0.266, "close": 0.2681, "volume": 98573.51, "close_time": 1767067199999, "quote_volume": 26425.707449, "trades": 336, "taker_buy_base": 55483.83, "taker_buy_quote": 14884.789039 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.2682, "high": 0.2701, "low": 0.2663, "close": 0.2682, "volume": 81372.69, "close_time": 1767081599999, "quote_volume": 21841.767287, "trades": 306, "taker_buy_base": 37789.3, "taker_buy_quote": 10145.569567 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.2685, "high": 0.2755, "low": 0.2684, "close": 0.2741, "volume": 289434.38, "close_time": 1767095999999, "quote_volume": 79095.691525, "trades": 719, "taker_buy_base": 157727.79, "taker_buy_quote": 43118.152434 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.2742, "high": 0.2751, "low": 0.2698, "close": 0.2746, "volume": 292780.98, "close_time": 1767110399999, "quote_volume": 79877.841245, "trades": 755, "taker_buy_base": 168698.39, "taker_buy_quote": 46047.890459 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.2748, "high": 0.276, "low": 0.269, "close": 0.2724, "volume": 278441.91, "close_time": 1767124799999, "quote_volume": 75629.575699, "trades": 742, "taker_buy_base": 124986.6, "taker_buy_quote": 33952.79083 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.2724, "high": 0.2724, "low": 0.2696, "close": 0.2718, "volume": 176136.15, "close_time": 1767139199999, "quote_volume": 47718.67053, "trades": 324, "taker_buy_base": 107077.67, "taker_buy_quote": 29004.515845 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.271, "high": 0.2724, "low": 0.2688, "close": 0.2692, "volume": 130974.1, "close_time": 1767153599999, "quote_volume": 35479.20185, "trades": 386, "taker_buy_base": 64942.78, "taker_buy_quote": 17602.40645 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.2693, "high": 0.2707, "low": 0.2687, "close": 0.2701, "volume": 171964.95, "close_time": 1767167999999, "quote_volume": 46410.970597, "trades": 294, "taker_buy_base": 115272.31, "taker_buy_quote": 31124.654429 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.2701, "high": 0.2711, "low": 0.2671, "close": 0.2705, "volume": 215195.07, "close_time": 1767182399999, "quote_volume": 57812.476182, "trades": 466, "taker_buy_base": 119776.29, "taker_buy_quote": 32195.45655 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.2699, "high": 0.2728, "low": 0.2668, "close": 0.2675, "volume": 233427.84, "close_time": 1767196799999, "quote_volume": 62936.068672, "trades": 649, "taker_buy_base": 104739.67, "taker_buy_quote": 28261.760796 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.2677, "high": 0.2685, "low": 0.2598, "close": 0.2644, "volume": 384102.75, "close_time": 1767211199999, "quote_volume": 100808.926536, "trades": 879, "taker_buy_base": 152352.22, "taker_buy_quote": 40013.999881 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.2644, "high": 0.2696, "low": 0.262, "close": 0.2675, "volume": 124244.85, "close_time": 1767225599999, "quote_volume": 33155.507528, "trades": 405, "taker_buy_base": 55534.7, "taker_buy_quote": 14832.351597 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.2677, "high": 0.2707, "low": 0.2658, "close": 0.2659, "volume": 159547.92, "close_time": 1767239999999, "quote_volume": 42777.231717, "trades": 414, "taker_buy_base": 67548.72, "taker_buy_quote": 18127.706098 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.2653, "high": 0.27, "low": 0.264, "close": 0.2696, "volume": 85624.19, "close_time": 1767254399999, "quote_volume": 22950.886101, "trades": 344, "taker_buy_base": 41304.88, "taker_buy_quote": 11085.229587 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.2696, "high": 0.275, "low": 0.2692, "close": 0.2737, "volume": 170428.81, "close_time": 1767268799999, "quote_volume": 46557.096251, "trades": 439, "taker_buy_base": 73208.34, "taker_buy_quote": 19979.662865 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.2738, "high": 0.2834, "low": 0.2717, "close": 0.2816, "volume": 509144.44, "close_time": 1767283199999, "quote_volume": 139998.829965, "trades": 888, "taker_buy_base": 229536.49, "taker_buy_quote": 63306.518738 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.2818, "high": 0.292, "low": 0.2808, "close": 0.292, "volume": 377613.36, "close_time": 1767297599999, "quote_volume": 108075.048923, "trades": 992, "taker_buy_base": 238156.66, "taker_buy_quote": 68256.182546 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.292, "high": 0.2976, "low": 0.2888, "close": 0.2966, "volume": 352032.19, "close_time": 1767311999999, "quote_volume": 103119.550539, "trades": 709, "taker_buy_base": 218413.01, "taker_buy_quote": 63976.605039 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2966, "high": 0.3014, "low": 0.2953, "close": 0.299, "volume": 315802.66, "close_time": 1767326399999, "quote_volume": 93926.984549, "trades": 768, "taker_buy_base": 192084.24, "taker_buy_quote": 57152.124173 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.2997, "high": 0.2997, "low": 0.2943, "close": 0.2945, "volume": 94720.99, "close_time": 1767340799999, "quote_volume": 28108.056526, "trades": 337, "taker_buy_base": 39462.03, "taker_buy_quote": 11728.202825 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.294, "high": 0.3002, "low": 0.2939, "close": 0.2962, "volume": 410545.71, "close_time": 1767355199999, "quote_volume": 121812.19317, "trades": 794, "taker_buy_base": 150116.72, "taker_buy_quote": 44557.997566 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.2957, "high": 0.3028, "low": 0.295, "close": 0.2981, "volume": 380132.25, "close_time": 1767369599999, "quote_volume": 113855.54059, "trades": 1186, "taker_buy_base": 227677.87, "taker_buy_quote": 68235.264507 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.2988, "high": 0.3049, "low": 0.2978, "close": 0.3038, "volume": 345287.45, "close_time": 1767383999999, "quote_volume": 104303.14832, "trades": 909, "taker_buy_base": 190602.53, "taker_buy_quote": 57587.767538 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.3041, "high": 0.3066, "low": 0.3021, "close": 0.306, "volume": 272378.43, "close_time": 1767398399999, "quote_volume": 82891.220033, "trades": 632, "taker_buy_base": 151132.03, "taker_buy_quote": 46011.270319 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.3058, "high": 0.3083, "low": 0.3035, "close": 0.3081, "volume": 166432.09, "close_time": 1767412799999, "quote_volume": 50871.233646, "trades": 537, "taker_buy_base": 76284.31, "taker_buy_quote": 23328.475198 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.3078, "high": 0.3092, "low": 0.3006, "close": 0.3021, "volume": 169395.57, "close_time": 1767427199999, "quote_volume": 51711.208364, "trades": 586, "taker_buy_base": 68049.87, "taker_buy_quote": 20812.818759 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.3019, "high": 0.3071, "low": 0.3007, "close": 0.3032, "volume": 256737.35, "close_time": 1767441599999, "quote_volume": 78010.592887, "trades": 651, "taker_buy_base": 83308.03, "taker_buy_quote": 25332.088903 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.303, "high": 0.3082, "low": 0.3023, "close": 0.3056, "volume": 132878.77, "close_time": 1767455999999, "quote_volume": 40658.831231, "trades": 404, "taker_buy_base": 53680.39, "taker_buy_quote": 16435.749363 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.3059, "high": 0.3112, "low": 0.3059, "close": 0.3093, "volume": 141135.49, "close_time": 1767470399999, "quote_volume": 43643.792972, "trades": 448, "taker_buy_base": 66063.58, "taker_buy_quote": 20446.8663 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.3097, "high": 0.3119, "low": 0.3074, "close": 0.3102, "volume": 118463.03, "close_time": 1767484799999, "quote_volume": 36672.799726, "trades": 327, "taker_buy_base": 52825.99, "taker_buy_quote": 16338.872276 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.3102, "high": 0.3157, "low": 0.3096, "close": 0.3148, "volume": 197927.98, "close_time": 1767499199999, "quote_volume": 61848.373873, "trades": 657, "taker_buy_base": 108870.22, "taker_buy_quote": 34018.075683 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.3144, "high": 0.3165, "low": 0.312, "close": 0.3146, "volume": 115687.81, "close_time": 1767513599999, "quote_volume": 36375.232933, "trades": 337, "taker_buy_base": 45898.29, "taker_buy_quote": 14428.152609 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.3145, "high": 0.3175, "low": 0.3116, "close": 0.3164, "volume": 207194.89, "close_time": 1767527999999, "quote_volume": 65258.241997, "trades": 616, "taker_buy_base": 95530.61, "taker_buy_quote": 30089.879687 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.3165, "high": 0.3218, "low": 0.3154, "close": 0.3209, "volume": 393395.47, "close_time": 1767542399999, "quote_volume": 125439.18284, "trades": 744, "taker_buy_base": 264571.46, "taker_buy_quote": 84369.678744 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.3197, "high": 0.325, "low": 0.3154, "close": 0.3185, "volume": 397444.54, "close_time": 1767556799999, "quote_volume": 127558.106728, "trades": 892, "taker_buy_base": 209172.31, "taker_buy_quote": 67189.384166 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.3177, "high": 0.3208, "low": 0.3164, "close": 0.3195, "volume": 121327.88, "close_time": 1767571199999, "quote_volume": 38658.996775, "trades": 406, "taker_buy_base": 66960.1, "taker_buy_quote": 21346.250343 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.3194, "high": 0.3235, "low": 0.3172, "close": 0.3199, "volume": 238955.61, "close_time": 1767585599999, "quote_volume": 76580.170829, "trades": 847, "taker_buy_base": 113885.25, "taker_buy_quote": 36526.163057 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.3198, "high": 0.3206, "low": 0.3134, "close": 0.3186, "volume": 170686.31, "close_time": 1767599999999, "quote_volume": 54114.063442, "trades": 784, "taker_buy_base": 79022.44, "taker_buy_quote": 25048.873244 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.3187, "high": 0.3192, "low": 0.3121, "close": 0.315, "volume": 163198.39, "close_time": 1767614399999, "quote_volume": 51418.95039, "trades": 767, "taker_buy_base": 85034.19, "taker_buy_quote": 26779.512095 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.3149, "high": 0.324, "low": 0.3134, "close": 0.3234, "volume": 324896.16, "close_time": 1767628799999, "quote_volume": 102969.23369, "trades": 1875, "taker_buy_base": 170147.21, "taker_buy_quote": 53968.691158 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.3234, "high": 0.3294, "low": 0.3179, "close": 0.3259, "volume": 376409.87, "close_time": 1767643199999, "quote_volume": 122271.771338, "trades": 1253, "taker_buy_base": 213700.89, "taker_buy_quote": 69402.730261 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.3263, "high": 0.3341, "low": 0.3261, "close": 0.3298, "volume": 174781.2, "close_time": 1767657599999, "quote_volume": 57627.2068, "trades": 669, "taker_buy_base": 112833.89, "taker_buy_quote": 37237.385108 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.3294, "high": 0.3326, "low": 0.3255, "close": 0.3306, "volume": 220189.68, "close_time": 1767671999999, "quote_volume": 72543.566956, "trades": 853, "taker_buy_base": 104639.13, "taker_buy_quote": 34469.440263 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.3304, "high": 0.3318, "low": 0.3247, "close": 0.3259, "volume": 179839.79, "close_time": 1767686399999, "quote_volume": 59074.353312, "trades": 559, "taker_buy_base": 86761.39, "taker_buy_quote": 28523.47835 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.3261, "high": 0.3324, "low": 0.3258, "close": 0.3316, "volume": 158369.04, "close_time": 1767700799999, "quote_volume": 52111.130226, "trades": 542, "taker_buy_base": 79897.96, "taker_buy_quote": 26311.365871 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.3314, "high": 0.3407, "low": 0.3261, "close": 0.3286, "volume": 418262.39, "close_time": 1767715199999, "quote_volume": 139829.548218, "trades": 1209, "taker_buy_base": 168537.93, "taker_buy_quote": 56357.672674 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.3286, "high": 0.329, "low": 0.3137, "close": 0.3189, "volume": 467255.91, "close_time": 1767729599999, "quote_volume": 150254.258882, "trades": 1322, "taker_buy_base": 194627.54, "taker_buy_quote": 62581.812021 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.3194, "high": 0.333, "low": 0.3194, "close": 0.3314, "volume": 220346.86, "close_time": 1767743999999, "quote_volume": 72147.512886, "trades": 759, "taker_buy_base": 138390.5, "taker_buy_quote": 45353.74296 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.3313, "high": 0.332, "low": 0.3221, "close": 0.3236, "volume": 147296.18, "close_time": 1767758399999, "quote_volume": 47947.144559, "trades": 648, "taker_buy_base": 55574.8, "taker_buy_quote": 18088.802699 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.3236, "high": 0.3299, "low": 0.323, "close": 0.3299, "volume": 114439.05, "close_time": 1767772799999, "quote_volume": 37218.159488, "trades": 431, "taker_buy_base": 63550.33, "taker_buy_quote": 20690.662976 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.3298, "high": 0.3324, "low": 0.3237, "close": 0.3255, "volume": 193271.98, "close_time": 1767787199999, "quote_volume": 63200.282732, "trades": 838, "taker_buy_base": 84158.54, "taker_buy_quote": 27537.020384 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.3254, "high": 0.3255, "low": 0.3125, "close": 0.315, "volume": 309668.29, "close_time": 1767801599999, "quote_volume": 98477.526663, "trades": 1193, "taker_buy_base": 142616.23, "taker_buy_quote": 45364.693409 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.3151, "high": 0.3198, "low": 0.3141, "close": 0.3185, "volume": 240878.38, "close_time": 1767815999999, "quote_volume": 76367.692956, "trades": 938, "taker_buy_base": 125050.84, "taker_buy_quote": 39665.868949 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.3183, "high": 0.3188, "low": 0.3136, "close": 0.3167, "volume": 136399.17, "close_time": 1767830399999, "quote_volume": 43156.378099, "trades": 441, "taker_buy_base": 53273.23, "taker_buy_quote": 16851.83903 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.317, "high": 0.3187, "low": 0.3119, "close": 0.3135, "volume": 141491.13, "close_time": 1767844799999, "quote_volume": 44817.646384, "trades": 537, "taker_buy_base": 74661.01, "taker_buy_quote": 23662.329507 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.3128, "high": 0.3183, "low": 0.3076, "close": 0.3144, "volume": 207240.03, "close_time": 1767859199999, "quote_volume": 64874.569672, "trades": 677, "taker_buy_base": 85262.88, "taker_buy_quote": 26782.531621 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.3141, "high": 0.316, "low": 0.3068, "close": 0.3088, "volume": 208681.52, "close_time": 1767873599999, "quote_volume": 64888.255572, "trades": 677, "taker_buy_base": 95312.7, "taker_buy_quote": 29667.575547 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.3089, "high": 0.3208, "low": 0.3038, "close": 0.3192, "volume": 893008.13, "close_time": 1767887999999, "quote_volume": 278860.299336, "trades": 1901, "taker_buy_base": 454590.14, "taker_buy_quote": 142079.716024 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.3188, "high": 0.3197, "low": 0.3132, "close": 0.3144, "volume": 274314.22, "close_time": 1767902399999, "quote_volume": 86707.94358, "trades": 777, "taker_buy_base": 116626.79, "taker_buy_quote": 36896.299491 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.314, "high": 0.3184, "low": 0.3109, "close": 0.3142, "volume": 201067.89, "close_time": 1767916799999, "quote_volume": 63219.693426, "trades": 694, "taker_buy_base": 110059.12, "taker_buy_quote": 34647.712715 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.3142, "high": 0.3178, "low": 0.3117, "close": 0.3178, "volume": 171168.69, "close_time": 1767931199999, "quote_volume": 53834.163939, "trades": 572, "taker_buy_base": 85897.14, "taker_buy_quote": 27019.683882 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.3178, "high": 0.3181, "low": 0.3144, "close": 0.3157, "volume": 62625.4, "close_time": 1767945599999, "quote_volume": 19803.052491, "trades": 221, "taker_buy_base": 35645.62, "taker_buy_quote": 11257.451328 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.3158, "high": 0.3167, "low": 0.3103, "close": 0.3144, "volume": 155721.61, "close_time": 1767959999999, "quote_volume": 48844.231491, "trades": 502, "taker_buy_base": 62050.37, "taker_buy_quote": 19473.931888 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.3142, "high": 0.321, "low": 0.3084, "close": 0.3176, "volume": 360333.03, "close_time": 1767974399999, "quote_volume": 113233.628357, "trades": 1131, "taker_buy_base": 186575.31, "taker_buy_quote": 58628.886725 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.3179, "high": 0.3241, "low": 0.3114, "close": 0.313, "volume": 198889.45, "close_time": 1767988799999, "quote_volume": 63463.439078, "trades": 639, "taker_buy_base": 104711.95, "taker_buy_quote": 33476.328147 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.3127, "high": 0.3172, "low": 0.3126, "close": 0.3146, "volume": 112335.71, "close_time": 1768003199999, "quote_volume": 35425.311053, "trades": 235, "taker_buy_base": 31306.99, "taker_buy_quote": 9877.856172 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.3148, "high": 0.3155, "low": 0.3117, "close": 0.3139, "volume": 45136.95, "close_time": 1768017599999, "quote_volume": 14147.696703, "trades": 178, "taker_buy_base": 23903.1, "taker_buy_quote": 7500.231132 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.3136, "high": 0.3175, "low": 0.3109, "close": 0.3174, "volume": 78628.4, "close_time": 1768031999999, "quote_volume": 24665.674934, "trades": 223, "taker_buy_base": 35858.04, "taker_buy_quote": 11270.083004 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.3172, "high": 0.3223, "low": 0.3172, "close": 0.322, "volume": 78551.23, "close_time": 1768046399999, "quote_volume": 25128.582575, "trades": 263, "taker_buy_base": 50781.6, "taker_buy_quote": 16252.30482 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.3224, "high": 0.3278, "low": 0.3197, "close": 0.3216, "volume": 303793.55, "close_time": 1768060799999, "quote_volume": 98237.721091, "trades": 691, "taker_buy_base": 157036.93, "taker_buy_quote": 50801.561505 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.3217, "high": 0.3237, "low": 0.3176, "close": 0.3227, "volume": 101698.26, "close_time": 1768075199999, "quote_volume": 32605.333794, "trades": 579, "taker_buy_base": 36866.52, "taker_buy_quote": 11828.599517 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.3229, "high": 0.3238, "low": 0.316, "close": 0.3174, "volume": 80551.73, "close_time": 1768089599999, "quote_volume": 25701.217055, "trades": 612, "taker_buy_base": 30521.06, "taker_buy_quote": 9763.979136 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.3179, "high": 0.3197, "low": 0.3163, "close": 0.3185, "volume": 110929.06, "close_time": 1768103999999, "quote_volume": 35229.644338, "trades": 450, "taker_buy_base": 39185.84, "taker_buy_quote": 12463.884543 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.3182, "high": 0.321, "low": 0.317, "close": 0.321, "volume": 67383.52, "close_time": 1768118399999, "quote_volume": 21520.834957, "trades": 232, "taker_buy_base": 28639.79, "taker_buy_quote": 9144.722677 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.3209, "high": 0.3215, "low": 0.3194, "close": 0.3207, "volume": 72402.17, "close_time": 1768132799999, "quote_volume": 23184.098274, "trades": 252, "taker_buy_base": 44811.02, "taker_buy_quote": 14352.071935 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.3208, "high": 0.3235, "low": 0.3168, "close": 0.3184, "volume": 152941.98, "close_time": 1768147199999, "quote_volume": 48854.282928, "trades": 413, "taker_buy_base": 64676.8, "taker_buy_quote": 20693.912479 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.3182, "high": 0.3235, "low": 0.3177, "close": 0.3183, "volume": 429239.58, "close_time": 1768161599999, "quote_volume": 137377.166919, "trades": 720, "taker_buy_base": 184781.29, "taker_buy_quote": 59118.48587 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.3179, "high": 0.3179, "low": 0.31, "close": 0.3154, "volume": 333035.65, "close_time": 1768175999999, "quote_volume": 104692.72282, "trades": 741, "taker_buy_base": 197434.04, "taker_buy_quote": 62036.804097 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.3154, "high": 0.3324, "low": 0.3111, "close": 0.3256, "volume": 353275.35, "close_time": 1768190399999, "quote_volume": 113829.778511, "trades": 1239, "taker_buy_base": 210637.06, "taker_buy_quote": 67997.010029 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.3257, "high": 0.3283, "low": 0.3174, "close": 0.3179, "volume": 164994.58, "close_time": 1768204799999, "quote_volume": 53310.909898, "trades": 541, "taker_buy_base": 66290.39, "taker_buy_quote": 21448.592142 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.318, "high": 0.32, "low": 0.3117, "close": 0.3139, "volume": 306465.31, "close_time": 1768219199999, "quote_volume": 96420.931424, "trades": 1766, "taker_buy_base": 112311.2, "taker_buy_quote": 35374.036754 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.3138, "high": 0.3157, "low": 0.3058, "close": 0.3149, "volume": 295069.96, "close_time": 1768233599999, "quote_volume": 91727.872557, "trades": 1050, "taker_buy_base": 157768.9, "taker_buy_quote": 49076.446606 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.3149, "high": 0.3197, "low": 0.3109, "close": 0.3137, "volume": 170152.44, "close_time": 1768247999999, "quote_volume": 53572.177026, "trades": 526, "taker_buy_base": 72762.8, "taker_buy_quote": 22902.621698 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.3133, "high": 0.3159, "low": 0.3065, "close": 0.3085, "volume": 171293.14, "close_time": 1768262399999, "quote_volume": 53129.847175, "trades": 521, "taker_buy_base": 86596.58, "taker_buy_quote": 26826.883196 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.3084, "high": 0.3138, "low": 0.3084, "close": 0.3125, "volume": 98367.63, "close_time": 1768276799999, "quote_volume": 30565.096245, "trades": 346, "taker_buy_base": 65221.27, "taker_buy_quote": 20264.013288 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.3127, "high": 0.3205, "low": 0.3127, "close": 0.3175, "volume": 133735.99, "close_time": 1768291199999, "quote_volume": 42528.50371, "trades": 403, "taker_buy_base": 76141.75, "taker_buy_quote": 24241.40973 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.3183, "high": 0.3267, "low": 0.3169, "close": 0.3246, "volume": 230874.72, "close_time": 1768305599999, "quote_volume": 74401.875211, "trades": 708, "taker_buy_base": 127508.5, "taker_buy_quote": 41067.955891 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.3251, "high": 0.3446, "low": 0.3248, "close": 0.3438, "volume": 742488.21, "close_time": 1768319999999, "quote_volume": 247646.666356, "trades": 1872, "taker_buy_base": 417404.6, "taker_buy_quote": 139188.025116 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.3443, "high": 0.3646, "low": 0.3436, "close": 0.3554, "volume": 1989149.81, "close_time": 1768334399999, "quote_volume": 708800.705049, "trades": 4077, "taker_buy_base": 1057833.18, "taker_buy_quote": 377064.759258 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.3562, "high": 0.3759, "low": 0.3515, "close": 0.3669, "volume": 1077641.6, "close_time": 1768348799999, "quote_volume": 392389.702817, "trades": 2283, "taker_buy_base": 558837.99, "taker_buy_quote": 203647.803843 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.3669, "high": 0.3704, "low": 0.3596, "close": 0.3622, "volume": 488068.55, "close_time": 1768363199999, "quote_volume": 178520.981553, "trades": 1032, "taker_buy_base": 281302.67, "taker_buy_quote": 102857.156238 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.3623, "high": 0.3627, "low": 0.3569, "close": 0.3605, "volume": 330715.33, "close_time": 1768377599999, "quote_volume": 119068.223423, "trades": 935, "taker_buy_base": 140876.73, "taker_buy_quote": 50763.880355 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.3604, "high": 0.3652, "low": 0.3595, "close": 0.3615, "volume": 377362.04, "close_time": 1768391999999, "quote_volume": 136669.25676, "trades": 945, "taker_buy_base": 137451.59, "taker_buy_quote": 49710.320438 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.3624, "high": 0.3636, "low": 0.355, "close": 0.359, "volume": 653702.49, "close_time": 1768406399999, "quote_volume": 234934.187799, "trades": 1552, "taker_buy_base": 371333.44, "taker_buy_quote": 133520.019244 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.359, "high": 0.3623, "low": 0.3498, "close": 0.3548, "volume": 605381.11, "close_time": 1768420799999, "quote_volume": 215540.435441, "trades": 1701, "taker_buy_base": 322643.99, "taker_buy_quote": 114825.964797 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.3548, "high": 0.3568, "low": 0.3504, "close": 0.3513, "volume": 323344.37, "close_time": 1768435199999, "quote_volume": 114195.988023, "trades": 961, "taker_buy_base": 158486.12, "taker_buy_quote": 55990.352364 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.3512, "high": 0.3555, "low": 0.3447, "close": 0.3478, "volume": 332521.72, "close_time": 1768449599999, "quote_volume": 116318.903677, "trades": 1014, "taker_buy_base": 106430.44, "taker_buy_quote": 37300.050096 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.3472, "high": 0.3559, "low": 0.347, "close": 0.3538, "volume": 249133.4, "close_time": 1768463999999, "quote_volume": 87331.732995, "trades": 802, "taker_buy_base": 144007.58, "taker_buy_quote": 50438.040188 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.3538, "high": 0.3578, "low": 0.3509, "close": 0.3558, "volume": 176385.68, "close_time": 1768478399999, "quote_volume": 62576.261283, "trades": 801, "taker_buy_base": 72735.53, "taker_buy_quote": 25783.540795 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.3557, "high": 0.365, "low": 0.34, "close": 0.3447, "volume": 623304.02, "close_time": 1768492799999, "quote_volume": 220076.916492, "trades": 2112, "taker_buy_base": 283853.15, "taker_buy_quote": 100319.067212 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.3438, "high": 0.3482, "low": 0.3364, "close": 0.3393, "volume": 564552.49, "close_time": 1768507199999, "quote_volume": 193315.306005, "trades": 1892, "taker_buy_base": 251451.38, "taker_buy_quote": 86167.759952 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.339, "high": 0.3421, "low": 0.336, "close": 0.3411, "volume": 89334.62, "close_time": 1768521599999, "quote_volume": 30285.51664, "trades": 444, "taker_buy_base": 43402.14, "taker_buy_quote": 14722.687436 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.341, "high": 0.3442, "low": 0.3375, "close": 0.3408, "volume": 275514.27, "close_time": 1768535999999, "quote_volume": 93765.160739, "trades": 772, "taker_buy_base": 119070.27, "taker_buy_quote": 40592.875929 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.3405, "high": 0.342, "low": 0.3366, "close": 0.3401, "volume": 195562.53, "close_time": 1768550399999, "quote_volume": 66291.635044, "trades": 567, "taker_buy_base": 68286.06, "taker_buy_quote": 23178.752909 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.3407, "high": 0.3421, "low": 0.3383, "close": 0.3391, "volume": 102838.97, "close_time": 1768564799999, "quote_volume": 35035.693262, "trades": 352, "taker_buy_base": 54807.76, "taker_buy_quote": 18678.05167 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.3388, "high": 0.339, "low": 0.3252, "close": 0.328, "volume": 271003.62, "close_time": 1768579199999, "quote_volume": 90192.859877, "trades": 797, "taker_buy_base": 115135.16, "taker_buy_quote": 38293.914726 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.3277, "high": 0.333, "low": 0.3258, "close": 0.333, "volume": 256951.33, "close_time": 1768593599999, "quote_volume": 84646.61944, "trades": 853, "taker_buy_base": 125659.31, "taker_buy_quote": 41343.905217 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.3328, "high": 0.3401, "low": 0.3306, "close": 0.3399, "volume": 207103.4, "close_time": 1768607999999, "quote_volume": 69950.875396, "trades": 617, "taker_buy_base": 136201.97, "taker_buy_quote": 46027.461563 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.3397, "high": 0.3438, "low": 0.3386, "close": 0.3416, "volume": 139640.54, "close_time": 1768622399999, "quote_volume": 47661.963411, "trades": 463, "taker_buy_base": 38293.96, "taker_buy_quote": 13083.382518 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.341, "high": 0.3479, "low": 0.3398, "close": 0.3476, "volume": 161710.84, "close_time": 1768636799999, "quote_volume": 55686.446747, "trades": 492, "taker_buy_base": 98434.0, "taker_buy_quote": 33907.225914 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.3474, "high": 0.353, "low": 0.3474, "close": 0.3487, "volume": 132747.01, "close_time": 1768651199999, "quote_volume": 46421.732446, "trades": 486, "taker_buy_base": 52614.44, "taker_buy_quote": 18411.907281 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.3477, "high": 0.3554, "low": 0.3477, "close": 0.3531, "volume": 187410.67, "close_time": 1768665599999, "quote_volume": 66027.758861, "trades": 710, "taker_buy_base": 110874.15, "taker_buy_quote": 39077.169705 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.3534, "high": 0.3545, "low": 0.3478, "close": 0.3496, "volume": 102337.06, "close_time": 1768679999999, "quote_volume": 35845.613613, "trades": 513, "taker_buy_base": 39682.5, "taker_buy_quote": 13886.777561 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.35, "high": 0.35, "low": 0.3453, "close": 0.3467, "volume": 106257.9, "close_time": 1768694399999, "quote_volume": 36937.757803, "trades": 309, "taker_buy_base": 41725.87, "taker_buy_quote": 14471.886679 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.3467, "high": 0.3502, "low": 0.3414, "close": 0.3421, "volume": 208893.07, "close_time": 1768708799999, "quote_volume": 71922.54945, "trades": 624, "taker_buy_base": 92856.08, "taker_buy_quote": 32005.164988 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.342, "high": 0.3465, "low": 0.3362, "close": 0.3398, "volume": 266146.66, "close_time": 1768723199999, "quote_volume": 90921.337565, "trades": 728, "taker_buy_base": 136795.01, "taker_buy_quote": 46788.771507 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.339, "high": 0.3419, "low": 0.3382, "close": 0.3407, "volume": 146133.54, "close_time": 1768737599999, "quote_volume": 49703.342696, "trades": 297, "taker_buy_base": 103487.7, "taker_buy_quote": 35201.184019 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.3403, "high": 0.3418, "low": 0.3358, "close": 0.3418, "volume": 156549.99, "close_time": 1768751999999, "quote_volume": 53085.225139, "trades": 519, "taker_buy_base": 61613.56, "taker_buy_quote": 20883.111575 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.3416, "high": 0.3456, "low": 0.3387, "close": 0.3411, "volume": 383862.25, "close_time": 1768766399999, "quote_volume": 131281.424585, "trades": 734, "taker_buy_base": 135628.98, "taker_buy_quote": 46419.092636 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.3411, "high": 0.3451, "low": 0.3233, "close": 0.3235, "volume": 359021.83, "close_time": 1768780799999, "quote_volume": 121169.991918, "trades": 927, "taker_buy_base": 202524.96, "taker_buy_quote": 68343.915149 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.3235, "high": 0.3235, "low": 0.2933, "close": 0.3126, "volume": 1094169.26, "close_time": 1768795199999, "quote_volume": 335060.474911, "trades": 3394, "taker_buy_base": 541459.2, "taker_buy_quote": 166004.855792 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.3122, "high": 0.3126, "low": 0.3076, "close": 0.3105, "volume": 150488.12, "close_time": 1768809599999, "quote_volume": 46703.732937, "trades": 838, "taker_buy_base": 95887.9, "taker_buy_quote": 29766.14227 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.31, "high": 0.3139, "low": 0.3086, "close": 0.3093, "volume": 180099.98, "close_time": 1768823999999, "quote_volume": 56070.814541, "trades": 1417, "taker_buy_base": 84072.34, "taker_buy_quote": 26178.166083 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.3095, "high": 0.3127, "low": 0.3068, "close": 0.3099, "volume": 510654.17, "close_time": 1768838399999, "quote_volume": 157551.006435, "trades": 2664, "taker_buy_base": 339391.19, "taker_buy_quote": 104720.635103 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.3091, "high": 0.324, "low": 0.3088, "close": 0.322, "volume": 253915.16, "close_time": 1768852799999, "quote_volume": 80235.675477, "trades": 741, "taker_buy_base": 123664.48, "taker_buy_quote": 39099.06197 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.3224, "high": 0.3226, "low": 0.3146, "close": 0.3194, "volume": 185476.95, "close_time": 1768867199999, "quote_volume": 59141.465328, "trades": 569, "taker_buy_base": 80211.12, "taker_buy_quote": 25609.404744 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.3195, "high": 0.3233, "low": 0.3157, "close": 0.3199, "volume": 162738.73, "close_time": 1768881599999, "quote_volume": 51962.756192, "trades": 608, "taker_buy_base": 93422.0, "taker_buy_quote": 29826.471669 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.3197, "high": 0.3205, "low": 0.31, "close": 0.31, "volume": 406168.22, "close_time": 1768895999999, "quote_volume": 127913.213784, "trades": 962, "taker_buy_base": 237037.13, "taker_buy_quote": 74566.695349 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.31, "high": 0.3186, "low": 0.3061, "close": 0.3079, "volume": 761180.6, "close_time": 1768910399999, "quote_volume": 237000.031711, "trades": 1505, "taker_buy_base": 401374.7, "taker_buy_quote": 125063.554129 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.3078, "high": 0.3122, "low": 0.3013, "close": 0.3036, "volume": 365058.52, "close_time": 1768924799999, "quote_volume": 112037.218023, "trades": 1138, "taker_buy_base": 186427.0, "taker_buy_quote": 57116.199978 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.3036, "high": 0.3054, "low": 0.2972, "close": 0.2999, "volume": 253439.33, "close_time": 1768939199999, "quote_volume": 76072.621548, "trades": 892, "taker_buy_base": 157952.91, "taker_buy_quote": 47391.201538 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.3001, "high": 0.3065, "low": 0.2966, "close": 0.2997, "volume": 268494.37, "close_time": 1768953599999, "quote_volume": 81119.234537, "trades": 581, "taker_buy_base": 149637.48, "taker_buy_quote": 45261.782864 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.3001, "high": 0.3144, "low": 0.3001, "close": 0.3121, "volume": 184703.34, "close_time": 1768967999999, "quote_volume": 57031.441507, "trades": 616, "taker_buy_base": 103730.96, "taker_buy_quote": 32022.091986 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.3122, "high": 0.3139, "low": 0.3084, "close": 0.3109, "volume": 311601.89, "close_time": 1768982399999, "quote_volume": 96813.234418, "trades": 1086, "taker_buy_base": 143897.34, "taker_buy_quote": 44715.674577 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.3105, "high": 0.3129, "low": 0.3067, "close": 0.3074, "volume": 260639.99, "close_time": 1768996799999, "quote_volume": 80899.966753, "trades": 770, "taker_buy_base": 160125.12, "taker_buy_quote": 49757.58371 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.3075, "high": 0.3161, "low": 0.302, "close": 0.314, "volume": 500012.8, "close_time": 1769011199999, "quote_volume": 154525.871418, "trades": 1638, "taker_buy_base": 277855.57, "taker_buy_quote": 85880.660957 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.3141, "high": 0.3154, "low": 0.2946, "close": 0.3144, "volume": 681807.49, "close_time": 1769025599999, "quote_volume": 207021.919438, "trades": 2084, "taker_buy_base": 354555.47, "taker_buy_quote": 107387.579201 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.3148, "high": 0.3172, "low": 0.3069, "close": 0.3087, "volume": 313441.61, "close_time": 1769039999999, "quote_volume": 98016.322908, "trades": 772, "taker_buy_base": 131312.09, "taker_buy_quote": 41091.495204 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.3091, "high": 0.3221, "low": 0.309, "close": 0.3188, "volume": 302383.42, "close_time": 1769054399999, "quote_volume": 96271.144087, "trades": 609, "taker_buy_base": 202171.93, "taker_buy_quote": 64510.25404 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.3185, "high": 0.3258, "low": 0.3145, "close": 0.3152, "volume": 592660.55, "close_time": 1769068799999, "quote_volume": 190187.146826, "trades": 1081, "taker_buy_base": 284530.0, "taker_buy_quote": 91330.260762 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.3154, "high": 0.3197, "low": 0.3115, "close": 0.3115, "volume": 145531.68, "close_time": 1769083199999, "quote_volume": 45989.021324, "trades": 732, "taker_buy_base": 66367.55, "taker_buy_quote": 21022.723811 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.311, "high": 0.3138, "low": 0.303, "close": 0.3055, "volume": 280343.18, "close_time": 1769097599999, "quote_volume": 86569.379085, "trades": 1049, "taker_buy_base": 113974.06, "taker_buy_quote": 35190.986567 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.3063, "high": 0.311, "low": 0.3035, "close": 0.3076, "volume": 947891.25, "close_time": 1769111999999, "quote_volume": 290459.330969, "trades": 1414, "taker_buy_base": 308763.44, "taker_buy_quote": 94946.443719 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.3074, "high": 0.3088, "low": 0.3023, "close": 0.307, "volume": 313497.09, "close_time": 1769126399999, "quote_volume": 95880.839844, "trades": 690, "taker_buy_base": 103658.3, "taker_buy_quote": 31785.992065 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.3072, "high": 0.3164, "low": 0.306, "close": 0.314, "volume": 251879.21, "close_time": 1769140799999, "quote_volume": 78147.896762, "trades": 835, "taker_buy_base": 147246.65, "taker_buy_quote": 45828.080453 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.3139, "high": 0.3191, "low": 0.3099, "close": 0.3119, "volume": 285419.6, "close_time": 1769155199999, "quote_volume": 89667.520356, "trades": 856, "taker_buy_base": 167335.12, "taker_buy_quote": 52595.861612 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.311, "high": 0.3119, "low": 0.3064, "close": 0.3083, "volume": 138867.43, "close_time": 1769169599999, "quote_volume": 42846.19643, "trades": 469, "taker_buy_base": 72446.94, "taker_buy_quote": 22367.404137 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.3084, "high": 0.3091, "low": 0.2992, "close": 0.3084, "volume": 243090.98, "close_time": 1769183999999, "quote_volume": 74068.958715, "trades": 756, "taker_buy_base": 111869.31, "taker_buy_quote": 34106.684979 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.3084, "high": 0.3175, "low": 0.3041, "close": 0.3056, "volume": 376891.03, "close_time": 1769198399999, "quote_volume": 117564.824257, "trades": 904, "taker_buy_base": 151110.66, "taker_buy_quote": 47166.049483 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.305, "high": 0.3061, "low": 0.301, "close": 0.3041, "volume": 86452.31, "close_time": 1769212799999, "quote_volume": 26270.042158, "trades": 340, "taker_buy_base": 47208.74, "taker_buy_quote": 14353.061362 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.3048, "high": 0.3067, "low": 0.3019, "close": 0.3056, "volume": 90952.14, "close_time": 1769227199999, "quote_volume": 27709.551894, "trades": 295, "taker_buy_base": 46928.8, "taker_buy_quote": 14300.13343 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.3057, "high": 0.3059, "low": 0.3028, "close": 0.304, "volume": 131798.07, "close_time": 1769241599999, "quote_volume": 40133.839558, "trades": 292, "taker_buy_base": 56067.57, "taker_buy_quote": 17077.221211 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.3037, "high": 0.3053, "low": 0.3033, "close": 0.3041, "volume": 126086.28, "close_time": 1769255999999, "quote_volume": 38340.929849, "trades": 232, "taker_buy_base": 102219.09, "taker_buy_quote": 31083.814742 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.3042, "high": 0.3053, "low": 0.3006, "close": 0.301, "volume": 83090.79, "close_time": 1769270399999, "quote_volume": 25187.264014, "trades": 398, "taker_buy_base": 42526.25, "taker_buy_quote": 12880.827004 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.3007, "high": 0.3031, "low": 0.2992, "close": 0.3014, "volume": 74573.98, "close_time": 1769284799999, "quote_volume": 22480.256034, "trades": 252, "taker_buy_base": 37027.67, "taker_buy_quote": 11161.554351 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.3012, "high": 0.3046, "low": 0.3012, "close": 0.3035, "volume": 38367.45, "close_time": 1769299199999, "quote_volume": 11637.88154, "trades": 140, "taker_buy_base": 17512.32, "taker_buy_quote": 5311.732052 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.3034, "high": 0.306, "low": 0.2989, "close": 0.3001, "volume": 176907.72, "close_time": 1769313599999, "quote_volume": 53657.90779, "trades": 384, "taker_buy_base": 88252.35, "taker_buy_quote": 26733.246837 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.2989, "high": 0.3021, "low": 0.298, "close": 0.3003, "volume": 77738.31, "close_time": 1769327999999, "quote_volume": 23330.478913, "trades": 358, "taker_buy_base": 42463.51, "taker_buy_quote": 12753.256076 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.3004, "high": 0.3058, "low": 0.2972, "close": 0.3016, "volume": 143960.46, "close_time": 1769342399999, "quote_volume": 43483.363658, "trades": 437, "taker_buy_base": 77550.6, "taker_buy_quote": 23413.246638 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.3011, "high": 0.3031, "low": 0.2968, "close": 0.2985, "volume": 105300.1, "close_time": 1769356799999, "quote_volume": 31497.906945, "trades": 394, "taker_buy_base": 49338.93, "taker_buy_quote": 14773.900912 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.2981, "high": 0.2981, "low": 0.2785, "close": 0.2805, "volume": 736577.3, "close_time": 1769371199999, "quote_volume": 211986.967997, "trades": 1686, "taker_buy_base": 308061.55, "taker_buy_quote": 88745.737209 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.2809, "high": 0.2869, "low": 0.2804, "close": 0.2861, "volume": 208091.97, "close_time": 1769385599999, "quote_volume": 59021.810348, "trades": 539, "taker_buy_base": 124469.34, "taker_buy_quote": 35322.806789 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.2862, "high": 0.2948, "low": 0.2856, "close": 0.2887, "volume": 200784.89, "close_time": 1769399999999, "quote_volume": 58165.52245, "trades": 532, "taker_buy_base": 87747.58, "taker_buy_quote": 25405.13687 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.2895, "high": 0.2973, "low": 0.2895, "close": 0.2951, "volume": 193455.57, "close_time": 1769414399999, "quote_volume": 57040.613914, "trades": 882, "taker_buy_base": 59883.33, "taker_buy_quote": 17652.616314 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.2951, "high": 0.2986, "low": 0.2926, "close": 0.2948, "volume": 438805.05, "close_time": 1769428799999, "quote_volume": 129388.578098, "trades": 1621, "taker_buy_base": 199210.77, "taker_buy_quote": 58727.385941 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.295, "high": 0.3016, "low": 0.294, "close": 0.2963, "volume": 357518.65, "close_time": 1769443199999, "quote_volume": 106328.999598, "trades": 969, "taker_buy_base": 192223.63, "taker_buy_quote": 57200.814466 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.2965, "high": 0.2998, "low": 0.2928, "close": 0.2963, "volume": 331741.54, "close_time": 1769457599999, "quote_volume": 98260.816061, "trades": 785, "taker_buy_base": 210853.5, "taker_buy_quote": 62500.938956 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.2962, "high": 0.3007, "low": 0.2945, "close": 0.2976, "volume": 405558.24, "close_time": 1769471999999, "quote_volume": 120120.571292, "trades": 574, "taker_buy_base": 334809.91, "taker_buy_quote": 99067.965427 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.2973, "high": 0.3001, "low": 0.2962, "close": 0.2963, "volume": 104149.56, "close_time": 1769486399999, "quote_volume": 31047.141791, "trades": 280, "taker_buy_base": 52278.92, "taker_buy_quote": 15574.51915 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.2964, "high": 0.2981, "low": 0.2943, "close": 0.2954, "volume": 54917.98, "close_time": 1769500799999, "quote_volume": 16256.796367, "trades": 164, "taker_buy_base": 35609.86, "taker_buy_quote": 10547.329487 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.2954, "high": 0.2965, "low": 0.2937, "close": 0.2958, "volume": 81031.69, "close_time": 1769515199999, "quote_volume": 23870.49169, "trades": 240, "taker_buy_base": 28053.65, "taker_buy_quote": 8271.914316 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.2958, "high": 0.2972, "low": 0.2923, "close": 0.2966, "volume": 177865.41, "close_time": 1769529599999, "quote_volume": 52453.325312, "trades": 586, "taker_buy_base": 99983.21, "taker_buy_quote": 29519.158695 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.2968, "high": 0.3014, "low": 0.2917, "close": 0.2975, "volume": 303759.58, "close_time": 1769543999999, "quote_volume": 90006.381434, "trades": 820, "taker_buy_base": 170457.11, "taker_buy_quote": 50555.628228 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.2977, "high": 0.3039, "low": 0.2977, "close": 0.3011, "volume": 226642.54, "close_time": 1769558399999, "quote_volume": 68195.065098, "trades": 455, "taker_buy_base": 87354.23, "taker_buy_quote": 26264.659103 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.3018, "high": 0.3034, "low": 0.3002, "close": 0.301, "volume": 87485.59, "close_time": 1769572799999, "quote_volume": 26387.407612, "trades": 206, "taker_buy_base": 58959.29, "taker_buy_quote": 17785.15655 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.3016, "high": 0.3029, "low": 0.2983, "close": 0.2997, "volume": 148054.22, "close_time": 1769587199999, "quote_volume": 44414.03349, "trades": 344, "taker_buy_base": 84493.3, "taker_buy_quote": 25349.040293 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.3002, "high": 0.3031, "low": 0.2971, "close": 0.3029, "volume": 141295.63, "close_time": 1769601599999, "quote_volume": 42317.798854, "trades": 462, "taker_buy_base": 77554.53, "taker_buy_quote": 23238.978296 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.3025, "high": 0.303, "low": 0.2954, "close": 0.2961, "volume": 189260.68, "close_time": 1769615999999, "quote_volume": 56699.776586, "trades": 824, "taker_buy_base": 111045.07, "taker_buy_quote": 33262.485615 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.2963, "high": 0.2996, "low": 0.2935, "close": 0.2981, "volume": 477334.06, "close_time": 1769630399999, "quote_volume": 141519.868957, "trades": 1204, "taker_buy_base": 254483.02, "taker_buy_quote": 75462.486255 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.2978, "high": 0.3044, "low": 0.2959, "close": 0.3009, "volume": 329711.72, "close_time": 1769644799999, "quote_volume": 99222.320197, "trades": 1049, "taker_buy_base": 168237.86, "taker_buy_quote": 50636.378681 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.3011, "high": 0.3018, "low": 0.2869, "close": 0.2876, "volume": 252108.96, "close_time": 1769659199999, "quote_volume": 73717.500513, "trades": 986, "taker_buy_base": 98757.83, "taker_buy_quote": 29003.413423 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.2874, "high": 0.2902, "low": 0.2858, "close": 0.2875, "volume": 196990.44, "close_time": 1769673599999, "quote_volume": 56713.959935, "trades": 789, "taker_buy_base": 79562.41, "taker_buy_quote": 22903.855263 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.2877, "high": 0.2882, "low": 0.2837, "close": 0.2843, "volume": 217555.87, "close_time": 1769687999999, "quote_volume": 62139.740449, "trades": 701, "taker_buy_base": 91133.09, "taker_buy_quote": 26011.256923 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.284, "high": 0.2857, "low": 0.2651, "close": 0.2675, "volume": 821394.9, "close_time": 1769702399999, "quote_volume": 224571.936428, "trades": 2255, "taker_buy_base": 370384.62, "taker_buy_quote": 101052.70831 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.2675, "high": 0.2756, "low": 0.2601, "close": 0.2639, "volume": 841666.98, "close_time": 1769716799999, "quote_volume": 224071.80919, "trades": 2304, "taker_buy_base": 411102.96, "taker_buy_quote": 109466.599945 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.2638, "high": 0.2714, "low": 0.2629, "close": 0.2691, "volume": 298393.86, "close_time": 1769731199999, "quote_volume": 80252.634929, "trades": 712, "taker_buy_base": 102836.57, "taker_buy_quote": 27666.858343 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.2695, "high": 0.2728, "low": 0.2601, "close": 0.2626, "volume": 556550.91, "close_time": 1769745599999, "quote_volume": 147693.700311, "trades": 1614, "taker_buy_base": 242294.09, "taker_buy_quote": 64254.152398 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.2628, "high": 0.2673, "low": 0.2585, "close": 0.2648, "volume": 295616.12, "close_time": 1769759999999, "quote_volume": 77819.448536, "trades": 910, "taker_buy_base": 143403.41, "taker_buy_quote": 37784.623345 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.2643, "high": 0.269, "low": 0.2618, "close": 0.2679, "volume": 155323.9, "close_time": 1769774399999, "quote_volume": 41008.961868, "trades": 564, "taker_buy_base": 66954.26, "taker_buy_quote": 17706.488345 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.2684, "high": 0.2684, "low": 0.2608, "close": 0.2644, "volume": 416888.45, "close_time": 1769788799999, "quote_volume": 110362.966136, "trades": 1325, "taker_buy_base": 206244.72, "taker_buy_quote": 54634.747819 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.2641, "high": 0.2703, "low": 0.2573, "close": 0.2677, "volume": 453478.75, "close_time": 1769803199999, "quote_volume": 120264.653449, "trades": 1630, "taker_buy_base": 219158.1, "taker_buy_quote": 58258.358947 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.2673, "high": 0.2673, "low": 0.2604, "close": 0.2626, "volume": 429541.79, "close_time": 1769817599999, "quote_volume": 113011.62571, "trades": 1071, "taker_buy_base": 197445.2, "taker_buy_quote": 51958.270201 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.2625, "high": 0.2636, "low": 0.261, "close": 0.2614, "volume": 103798.34, "close_time": 1769831999999, "quote_volume": 27184.261003, "trades": 327, "taker_buy_base": 53612.62, "taker_buy_quote": 14042.152447 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.2614, "high": 0.2623, "low": 0.2546, "close": 0.2571, "volume": 171110.36, "close_time": 1769846399999, "quote_volume": 44170.680285, "trades": 623, "taker_buy_base": 56439.6, "taker_buy_quote": 14578.360053 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.2572, "high": 0.2575, "low": 0.2507, "close": 0.252, "volume": 380492.54, "close_time": 1769860799999, "quote_volume": 96583.355861, "trades": 923, "taker_buy_base": 126821.2, "taker_buy_quote": 32131.532767 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.2522, "high": 0.253, "low": 0.2349, "close": 0.2384, "volume": 931926.63, "close_time": 1769875199999, "quote_volume": 225857.126453, "trades": 2277, "taker_buy_base": 443979.27, "taker_buy_quote": 107418.093732 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.2388, "high": 0.2425, "low": 0.2095, "close": 0.2248, "volume": 2256128.41, "close_time": 1769889599999, "quote_volume": 511632.4906, "trades": 5237, "taker_buy_base": 1172189.2, "taker_buy_quote": 267194.62697 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.2254, "high": 0.2354, "low": 0.2233, "close": 0.2343, "volume": 367471.43, "close_time": 1769903999999, "quote_volume": 83909.852819, "trades": 983, "taker_buy_base": 202922.23, "taker_buy_quote": 46406.256426 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.2341, "high": 0.2387, "low": 0.2328, "close": 0.2381, "volume": 254460.64, "close_time": 1769918399999, "quote_volume": 60127.268902, "trades": 520, "taker_buy_base": 103609.99, "taker_buy_quote": 24481.690999 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.2381, "high": 0.2406, "low": 0.2364, "close": 0.239, "volume": 191579.97, "close_time": 1769932799999, "quote_volume": 45703.087364, "trades": 467, "taker_buy_base": 91802.86, "taker_buy_quote": 21917.435331 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.2392, "high": 0.2404, "low": 0.2342, "close": 0.2355, "volume": 370657.47, "close_time": 1769947199999, "quote_volume": 88121.885256, "trades": 865, "taker_buy_base": 150281.33, "taker_buy_quote": 35741.778662 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.2355, "high": 0.2356, "low": 0.2239, "close": 0.2273, "volume": 484442.67, "close_time": 1769961599999, "quote_volume": 111796.275029, "trades": 1495, "taker_buy_base": 219556.63, "taker_buy_quote": 50663.715013 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.2266, "high": 0.2337, "low": 0.2249, "close": 0.2284, "volume": 530976.32, "close_time": 1769975999999, "quote_volume": 121472.488447, "trades": 1755, "taker_buy_base": 266094.31, "taker_buy_quote": 60978.562424 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.2282, "high": 0.2317, "low": 0.222, "close": 0.2273, "volume": 632744.83, "close_time": 1769990399999, "quote_volume": 143883.687174, "trades": 1755, "taker_buy_base": 312637.4, "taker_buy_quote": 71100.026892 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.2279, "high": 0.2347, "low": 0.22, "close": 0.2293, "volume": 695169.45, "close_time": 1770004799999, "quote_volume": 158661.271851, "trades": 2534, "taker_buy_base": 365024.15, "taker_buy_quote": 83446.763628 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.2298, "high": 0.2325, "low": 0.2204, "close": 0.2254, "volume": 816882.58, "close_time": 1770019199999, "quote_volume": 184662.866248, "trades": 2584, "taker_buy_base": 394277.49, "taker_buy_quote": 89275.377891 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.2254, "high": 0.2312, "low": 0.2254, "close": 0.229, "volume": 533734.48, "close_time": 1770033599999, "quote_volume": 122155.412617, "trades": 1303, "taker_buy_base": 274157.37, "taker_buy_quote": 62699.054293 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.2292, "high": 0.237, "low": 0.2288, "close": 0.235, "volume": 383695.44, "close_time": 1770047999999, "quote_volume": 88888.859763, "trades": 1213, "taker_buy_base": 214549.51, "taker_buy_quote": 49727.827236 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.2348, "high": 0.2356, "low": 0.2289, "close": 0.2291, "volume": 360093.02, "close_time": 1770062399999, "quote_volume": 83141.950821, "trades": 909, "taker_buy_base": 198243.84, "taker_buy_quote": 45797.933342 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.2288, "high": 0.2318, "low": 0.2283, "close": 0.2296, "volume": 131344.42, "close_time": 1770076799999, "quote_volume": 30208.061442, "trades": 349, "taker_buy_base": 47668.37, "taker_buy_quote": 10966.098547 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.2301, "high": 0.2304, "low": 0.2246, "close": 0.2297, "volume": 250861.97, "close_time": 1770091199999, "quote_volume": 57048.857274, "trades": 828, "taker_buy_base": 124740.63, "taker_buy_quote": 28403.209139 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.2293, "high": 0.2315, "low": 0.2265, "close": 0.2297, "volume": 248869.78, "close_time": 1770105599999, "quote_volume": 57013.806718, "trades": 909, "taker_buy_base": 122390.07, "taker_buy_quote": 28049.733463 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.2295, "high": 0.2312, "low": 0.2255, "close": 0.2279, "volume": 251885.55, "close_time": 1770119999999, "quote_volume": 57464.231032, "trades": 717, "taker_buy_base": 124498.6, "taker_buy_quote": 28389.059138 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.2279, "high": 0.2301, "low": 0.2221, "close": 0.2239, "volume": 593154.35, "close_time": 1770134399999, "quote_volume": 134520.984493, "trades": 1654, "taker_buy_base": 293466.58, "taker_buy_quote": 66580.641233 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.2236, "high": 0.2238, "low": 0.2065, "close": 0.2145, "volume": 1306486.34, "close_time": 1770148799999, "quote_volume": 278909.122859, "trades": 2754, "taker_buy_base": 581516.04, "taker_buy_quote": 123931.656763 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.2143, "high": 0.2239, "low": 0.2105, "close": 0.2127, "volume": 662664.83, "close_time": 1770163199999, "quote_volume": 143975.713529, "trades": 1884, "taker_buy_base": 372456.45, "taker_buy_quote": 81089.957968 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.2128, "high": 0.2231, "low": 0.2119, "close": 0.222, "volume": 460753.59, "close_time": 1770177599999, "quote_volume": 100978.460079, "trades": 1279, "taker_buy_base": 266708.5, "taker_buy_quote": 58551.156432 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.2217, "high": 0.2236, "low": 0.2203, "close": 0.2221, "volume": 354930.89, "close_time": 1770191999999, "quote_volume": 78909.196364, "trades": 978, "taker_buy_base": 164085.7, "taker_buy_quote": 36480.042191 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.2224, "high": 0.2282, "low": 0.2218, "close": 0.2274, "volume": 432081.36, "close_time": 1770206399999, "quote_volume": 97045.646311, "trades": 1367, "taker_buy_base": 204053.64, "taker_buy_quote": 45834.907904 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.2275, "high": 0.2298, "low": 0.2157, "close": 0.22, "volume": 646388.0, "close_time": 1770220799999, "quote_volume": 143206.432436, "trades": 1682, "taker_buy_base": 264303.49, "taker_buy_quote": 58601.152865 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.2196, "high": 0.2241, "low": 0.215, "close": 0.224, "volume": 1047397.0, "close_time": 1770235199999, "quote_volume": 229451.935505, "trades": 2472, "taker_buy_base": 563649.3, "taker_buy_quote": 123555.609618 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.2239, "high": 0.2243, "low": 0.2134, "close": 0.2185, "volume": 561921.28, "close_time": 1770249599999, "quote_volume": 123029.458538, "trades": 1293, "taker_buy_base": 294141.99, "taker_buy_quote": 64288.192392 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.2187, "high": 0.2218, "low": 0.2146, "close": 0.2151, "volume": 595187.48, "close_time": 1770263999999, "quote_volume": 129832.277919, "trades": 1484, "taker_buy_base": 257955.75, "taker_buy_quote": 56301.313261 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.2152, "high": 0.2176, "low": 0.2108, "close": 0.2111, "volume": 551901.64, "close_time": 1770278399999, "quote_volume": 118012.54428, "trades": 1426, "taker_buy_base": 281668.02, "taker_buy_quote": 60282.081397 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.2114, "high": 0.2152, "low": 0.2032, "close": 0.2065, "volume": 667912.14, "close_time": 1770292799999, "quote_volume": 139941.038573, "trades": 1458, "taker_buy_base": 339053.9, "taker_buy_quote": 71463.927295 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.2065, "high": 0.2104, "low": 0.1901, "close": 0.1945, "volume": 1361868.54, "close_time": 1770307199999, "quote_volume": 273032.728076, "trades": 3353, "taker_buy_base": 575176.95, "taker_buy_quote": 115733.524609 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.1947, "high": 0.2008, "low": 0.1894, "close": 0.1903, "volume": 1447306.13, "close_time": 1770321599999, "quote_volume": 281853.984199, "trades": 3610, "taker_buy_base": 706218.54, "taker_buy_quote": 137730.27145 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.1903, "high": 0.192, "low": 0.18, "close": 0.1817, "volume": 1906674.76, "close_time": 1770335999999, "quote_volume": 352160.51093, "trades": 3752, "taker_buy_base": 876138.1, "taker_buy_quote": 162038.847536 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1818, "high": 0.1832, "low": 0.1577, "close": 0.1745, "volume": 2335271.58, "close_time": 1770350399999, "quote_volume": 401142.583906, "trades": 4306, "taker_buy_base": 987223.73, "taker_buy_quote": 169941.357939 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.1741, "high": 0.1805, "low": 0.1707, "close": 0.1733, "volume": 629827.45, "close_time": 1770364799999, "quote_volume": 111035.240427, "trades": 1843, "taker_buy_base": 316672.1, "taker_buy_quote": 55895.312248 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1732, "high": 0.1839, "low": 0.17, "close": 0.183, "volume": 594959.16, "close_time": 1770379199999, "quote_volume": 104341.291725, "trades": 1602, "taker_buy_base": 293063.43, "taker_buy_quote": 51521.690036 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.1829, "high": 0.1924, "low": 0.182, "close": 0.1903, "volume": 678395.56, "close_time": 1770393599999, "quote_volume": 126843.616697, "trades": 1803, "taker_buy_base": 322156.68, "taker_buy_quote": 60302.861002 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.19, "high": 0.2007, "low": 0.1892, "close": 0.1943, "volume": 861517.04, "close_time": 1770407999999, "quote_volume": 168545.499724, "trades": 2169, "taker_buy_base": 474411.94, "taker_buy_quote": 92728.572853 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.194, "high": 0.1982, "low": 0.1919, "close": 0.1972, "volume": 264379.87, "close_time": 1770422399999, "quote_volume": 51329.788482, "trades": 853, "taker_buy_base": 133927.4, "taker_buy_quote": 26004.251691 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1971, "high": 0.1978, "low": 0.1921, "close": 0.1972, "volume": 585440.68, "close_time": 1770436799999, "quote_volume": 114126.031857, "trades": 1422, "taker_buy_base": 300462.73, "taker_buy_quote": 58601.490616 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.197, "high": 0.1989, "low": 0.187, "close": 0.1895, "volume": 436401.58, "close_time": 1770451199999, "quote_volume": 84424.899654, "trades": 1316, "taker_buy_base": 200639.8, "taker_buy_quote": 38902.416876 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.1892, "high": 0.1912, "low": 0.1883, "close": 0.1904, "volume": 365229.85, "close_time": 1770465599999, "quote_volume": 69326.696825, "trades": 697, "taker_buy_base": 213013.12, "taker_buy_quote": 40440.332805 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.1902, "high": 0.1982, "low": 0.1901, "close": 0.1967, "volume": 496192.3, "close_time": 1770479999999, "quote_volume": 96839.034665, "trades": 1377, "taker_buy_base": 221581.01, "taker_buy_quote": 43196.749559 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.1968, "high": 0.2027, "low": 0.1952, "close": 0.1969, "volume": 1164496.63, "close_time": 1770494399999, "quote_volume": 232032.911476, "trades": 2657, "taker_buy_base": 516702.28, "taker_buy_quote": 103026.419937 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.1969, "high": 0.1983, "low": 0.1956, "close": 0.1964, "volume": 214648.47, "close_time": 1770508799999, "quote_volume": 42338.681367, "trades": 514, "taker_buy_base": 120570.99, "taker_buy_quote": 23797.479643 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1961, "high": 0.1965, "low": 0.1933, "close": 0.1936, "volume": 217108.54, "close_time": 1770523199999, "quote_volume": 42361.273066, "trades": 623, "taker_buy_base": 70118.12, "taker_buy_quote": 13683.068022 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.1936, "high": 0.1944, "low": 0.1915, "close": 0.1929, "volume": 230806.52, "close_time": 1770537599999, "quote_volume": 44545.114232, "trades": 663, "taker_buy_base": 121496.48, "taker_buy_quote": 23456.986199 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.1928, "high": 0.1962, "low": 0.1918, "close": 0.1957, "volume": 422957.81, "close_time": 1770551999999, "quote_volume": 82139.192719, "trades": 1222, "taker_buy_base": 192440.95, "taker_buy_quote": 37377.453179 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.1958, "high": 0.1958, "low": 0.1923, "close": 0.1928, "volume": 513747.66, "close_time": 1770566399999, "quote_volume": 99911.219519, "trades": 1299, "taker_buy_base": 248880.19, "taker_buy_quote": 48402.030173 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1928, "high": 0.1933, "low": 0.1865, "close": 0.1924, "volume": 479963.2, "close_time": 1770580799999, "quote_volume": 91611.89595, "trades": 1389, "taker_buy_base": 197167.39, "taker_buy_quote": 37675.888338 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1924, "high": 0.195, "low": 0.1884, "close": 0.1904, "volume": 364414.65, "close_time": 1770595199999, "quote_volume": 69439.813339, "trades": 1145, "taker_buy_base": 165980.35, "taker_buy_quote": 31666.197785 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1903, "high": 0.1934, "low": 0.1884, "close": 0.193, "volume": 481789.63, "close_time": 1770609599999, "quote_volume": 91728.598278, "trades": 1334, "taker_buy_base": 244716.48, "taker_buy_quote": 46608.857655 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1931, "high": 0.1931, "low": 0.1886, "close": 0.1887, "volume": 474262.18, "close_time": 1770623999999, "quote_volume": 90264.729099, "trades": 1079, "taker_buy_base": 290527.86, "taker_buy_quote": 55250.605744 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.1886, "high": 0.1891, "low": 0.1814, "close": 0.1836, "volume": 401340.64, "close_time": 1770638399999, "quote_volume": 74190.078324, "trades": 1098, "taker_buy_base": 145579.15, "taker_buy_quote": 26992.831802 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.1836, "high": 0.1878, "low": 0.1818, "close": 0.1874, "volume": 360650.26, "close_time": 1770652799999, "quote_volume": 66609.390671, "trades": 1112, "taker_buy_base": 172087.36, "taker_buy_quote": 31756.819393 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.1875, "high": 0.1927, "low": 0.1858, "close": 0.1906, "volume": 425897.9, "close_time": 1770667199999, "quote_volume": 80656.904821, "trades": 1282, "taker_buy_base": 206503.15, "taker_buy_quote": 39186.381794 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1905, "high": 0.1914, "low": 0.1874, "close": 0.1888, "volume": 143332.23, "close_time": 1770681599999, "quote_volume": 27181.99741, "trades": 508, "taker_buy_base": 58978.89, "taker_buy_quote": 11179.335999 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1893, "high": 0.1897, "low": 0.1841, "close": 0.1859, "volume": 180839.73, "close_time": 1770695999999, "quote_volume": 33743.381282, "trades": 585, "taker_buy_base": 60440.34, "taker_buy_quote": 11300.116757 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.186, "high": 0.1874, "low": 0.1811, "close": 0.1828, "volume": 315199.5, "close_time": 1770710399999, "quote_volume": 58174.570298, "trades": 863, "taker_buy_base": 123432.16, "taker_buy_quote": 22810.899763 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1828, "high": 0.1844, "low": 0.1814, "close": 0.1816, "volume": 399234.57, "close_time": 1770724799999, "quote_volume": 73125.942336, "trades": 1299, "taker_buy_base": 192354.51, "taker_buy_quote": 35223.635281 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.1816, "high": 0.1855, "low": 0.1804, "close": 0.1843, "volume": 737595.38, "close_time": 1770739199999, "quote_volume": 134984.164676, "trades": 1988, "taker_buy_base": 362727.64, "taker_buy_quote": 66444.114669 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.1843, "high": 0.1853, "low": 0.1804, "close": 0.1819, "volume": 580372.35, "close_time": 1770753599999, "quote_volume": 106102.785996, "trades": 1848, "taker_buy_base": 285764.84, "taker_buy_quote": 52263.238372 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.1818, "high": 0.1834, "low": 0.1812, "close": 0.1828, "volume": 221257.41, "close_time": 1770767999999, "quote_volume": 40288.773325, "trades": 632, "taker_buy_base": 93818.63, "taker_buy_quote": 17089.342333 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1828, "high": 0.1854, "low": 0.182, "close": 0.1832, "volume": 265268.1, "close_time": 1770782399999, "quote_volume": 48767.826, "trades": 771, "taker_buy_base": 121026.13, "taker_buy_quote": 22249.453106 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.1831, "high": 0.1833, "low": 0.1759, "close": 0.1771, "volume": 342841.69, "close_time": 1770796799999, "quote_volume": 61132.700231, "trades": 1103, "taker_buy_base": 139834.27, "taker_buy_quote": 24905.395084 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.1771, "high": 0.1771, "low": 0.1746, "close": 0.1767, "volume": 536875.24, "close_time": 1770811199999, "quote_volume": 94524.728696, "trades": 1148, "taker_buy_base": 341117.8, "taker_buy_quote": 60067.016536 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.1768, "high": 0.1865, "low": 0.1732, "close": 0.1752, "volume": 729769.61, "close_time": 1770825599999, "quote_volume": 130460.622266, "trades": 2667, "taker_buy_base": 331116.54, "taker_buy_quote": 59188.494293 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.1753, "high": 0.1792, "low": 0.1737, "close": 0.1771, "volume": 548796.49, "close_time": 1770839999999, "quote_volume": 97180.72769, "trades": 1781, "taker_buy_base": 258735.14, "taker_buy_quote": 45854.078397 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1771, "high": 0.1816, "low": 0.1758, "close": 0.1777, "volume": 494288.45, "close_time": 1770854399999, "quote_volume": 88431.576897, "trades": 1355, "taker_buy_base": 265360.09, "taker_buy_quote": 47549.058446 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1781, "high": 0.1811, "low": 0.1779, "close": 0.1809, "volume": 242760.39, "close_time": 1770868799999, "quote_volume": 43675.330681, "trades": 815, "taker_buy_base": 121552.95, "taker_buy_quote": 21875.33704 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.1808, "high": 0.1844, "low": 0.1799, "close": 0.1841, "volume": 322326.06, "close_time": 1770883199999, "quote_volume": 58625.075801, "trades": 1042, "taker_buy_base": 153537.28, "taker_buy_quote": 27938.722222 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.1844, "high": 0.1859, "low": 0.1821, "close": 0.1844, "volume": 326978.04, "close_time": 1770897599999, "quote_volume": 60106.226774, "trades": 1073, "taker_buy_base": 160028.06, "taker_buy_quote": 29422.174785 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.1845, "high": 0.1845, "low": 0.179, "close": 0.1792, "volume": 550045.46, "close_time": 1770911999999, "quote_volume": 99548.743181, "trades": 1526, "taker_buy_base": 265160.26, "taker_buy_quote": 48029.848929 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.1792, "high": 0.1833, "low": 0.1757, "close": 0.1803, "volume": 636454.77, "close_time": 1770926399999, "quote_volume": 113309.80679, "trades": 2023, "taker_buy_base": 271558.0, "taker_buy_quote": 48352.389033 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.1805, "high": 0.1833, "low": 0.1781, "close": 0.1825, "volume": 223807.58, "close_time": 1770940799999, "quote_volume": 40326.586416, "trades": 790, "taker_buy_base": 123021.9, "taker_buy_quote": 22176.399896 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1824, "high": 0.1836, "low": 0.1803, "close": 0.1804, "volume": 295375.66, "close_time": 1770955199999, "quote_volume": 53630.361786, "trades": 841, "taker_buy_base": 162130.93, "taker_buy_quote": 29460.35279 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1804, "high": 0.1816, "low": 0.1785, "close": 0.1806, "volume": 315657.14, "close_time": 1770969599999, "quote_volume": 56700.975866, "trades": 508, "taker_buy_base": 175953.74, "taker_buy_quote": 31620.144352 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1805, "high": 0.1831, "low": 0.1804, "close": 0.1818, "volume": 180770.53, "close_time": 1770983999999, "quote_volume": 32863.04955, "trades": 557, "taker_buy_base": 80958.99, "taker_buy_quote": 14730.754849 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.1815, "high": 0.1896, "low": 0.1805, "close": 0.1858, "volume": 533186.49, "close_time": 1770998399999, "quote_volume": 98328.385983, "trades": 1599, "taker_buy_base": 285572.24, "taker_buy_quote": 52701.822368 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.1862, "high": 0.1905, "low": 0.1856, "close": 0.1897, "volume": 304609.53, "close_time": 1771012799999, "quote_volume": 57559.535534, "trades": 1135, "taker_buy_base": 178795.84, "taker_buy_quote": 33804.049269 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.1895, "high": 0.1917, "low": 0.1891, "close": 0.1892, "volume": 248079.44, "close_time": 1771027199999, "quote_volume": 47328.679561, "trades": 732, "taker_buy_base": 102038.47, "taker_buy_quote": 19467.68318 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1893, "high": 0.1922, "low": 0.1893, "close": 0.1916, "volume": 190891.18, "close_time": 1771041599999, "quote_volume": 36366.326241, "trades": 657, "taker_buy_base": 110879.81, "taker_buy_quote": 21116.817849 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1916, "high": 0.1919, "low": 0.1897, "close": 0.1911, "volume": 174464.71, "close_time": 1771055999999, "quote_volume": 33291.429429, "trades": 454, "taker_buy_base": 100112.36, "taker_buy_quote": 19093.227862 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1912, "high": 0.1945, "low": 0.1912, "close": 0.1939, "volume": 381724.43, "close_time": 1771070399999, "quote_volume": 73632.734002, "trades": 1259, "taker_buy_base": 207734.14, "taker_buy_quote": 40078.445759 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.194, "high": 0.1962, "low": 0.1923, "close": 0.1961, "volume": 368137.6, "close_time": 1771084799999, "quote_volume": 71471.107221, "trades": 1138, "taker_buy_base": 183798.3, "taker_buy_quote": 35689.391467 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1963, "high": 0.2001, "low": 0.1945, "close": 0.1998, "volume": 262994.15, "close_time": 1771099199999, "quote_volume": 51838.041547, "trades": 1165, "taker_buy_base": 134956.34, "taker_buy_quote": 26593.343698 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1999, "high": 0.2007, "low": 0.1971, "close": 0.1971, "volume": 401312.13, "close_time": 1771113599999, "quote_volume": 79679.443196, "trades": 1427, "taker_buy_base": 188446.08, "taker_buy_quote": 37411.413241 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1971, "high": 0.1976, "low": 0.1925, "close": 0.1957, "volume": 602807.24, "close_time": 1771127999999, "quote_volume": 117832.812991, "trades": 1729, "taker_buy_base": 235948.86, "taker_buy_quote": 46136.684689 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.1956, "high": 0.1983, "low": 0.1954, "close": 0.1975, "volume": 430192.04, "close_time": 1771142399999, "quote_volume": 84582.827453, "trades": 1430, "taker_buy_base": 240106.46, "taker_buy_quote": 47189.422004 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1975, "high": 0.1981, "low": 0.1929, "close": 0.1942, "volume": 316705.82, "close_time": 1771156799999, "quote_volume": 61549.058888, "trades": 1011, "taker_buy_base": 152503.72, "taker_buy_quote": 29647.563231 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1942, "high": 0.1943, "low": 0.1866, "close": 0.1893, "volume": 727293.39, "close_time": 1771171199999, "quote_volume": 137886.390047, "trades": 1866, "taker_buy_base": 349955.65, "taker_buy_quote": 66413.10852 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.1891, "high": 0.19, "low": 0.1848, "close": 0.1864, "volume": 502842.45, "close_time": 1771185599999, "quote_volume": 94263.243612, "trades": 1677, "taker_buy_base": 221465.86, "taker_buy_quote": 41504.896642 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1863, "high": 0.1893, "low": 0.1856, "close": 0.1893, "volume": 307928.41, "close_time": 1771199999999, "quote_volume": 57847.48711, "trades": 756, "taker_buy_base": 109340.61, "taker_buy_quote": 20544.806927 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1893, "high": 0.1904, "low": 0.1873, "close": 0.1883, "volume": 183986.47, "close_time": 1771214399999, "quote_volume": 34719.173366, "trades": 571, "taker_buy_base": 74225.77, "taker_buy_quote": 14014.478832 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.1882, "high": 0.1903, "low": 0.1864, "close": 0.1878, "volume": 308499.17, "close_time": 1771228799999, "quote_volume": 58057.90074, "trades": 764, "taker_buy_base": 181377.55, "taker_buy_quote": 34181.917205 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1877, "high": 0.1898, "low": 0.1855, "close": 0.1883, "volume": 261734.56, "close_time": 1771243199999, "quote_volume": 49258.909519, "trades": 707, "taker_buy_base": 120870.18, "taker_buy_quote": 22759.252496 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.1881, "high": 0.1922, "low": 0.1843, "close": 0.1852, "volume": 654159.34, "close_time": 1771257599999, "quote_volume": 123394.077455, "trades": 1703, "taker_buy_base": 334568.75, "taker_buy_quote": 63197.666038 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1852, "high": 0.1883, "low": 0.1849, "close": 0.1878, "volume": 461662.22, "close_time": 1771271999999, "quote_volume": 86095.229877, "trades": 1203, "taker_buy_base": 224022.57, "taker_buy_quote": 41774.52047 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1877, "high": 0.1914, "low": 0.1872, "close": 0.1903, "volume": 338317.86, "close_time": 1771286399999, "quote_volume": 64123.685385, "trades": 1101, "taker_buy_base": 180351.51, "taker_buy_quote": 34176.934236 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1904, "high": 0.1905, "low": 0.1874, "close": 0.189, "volume": 143289.56, "close_time": 1771300799999, "quote_volume": 27141.001984, "trades": 708, "taker_buy_base": 73229.5, "taker_buy_quote": 13875.900634 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.189, "high": 0.1899, "low": 0.1864, "close": 0.1884, "volume": 108187.46, "close_time": 1771315199999, "quote_volume": 20383.75928, "trades": 711, "taker_buy_base": 62831.06, "taker_buy_quote": 11847.000065 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1884, "high": 0.1893, "low": 0.1856, "close": 0.1874, "volume": 1031133.47, "close_time": 1771329599999, "quote_volume": 192551.943743, "trades": 2693, "taker_buy_base": 580075.4, "taker_buy_quote": 108306.195379 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.1874, "high": 0.1893, "low": 0.1838, "close": 0.1867, "volume": 526728.32, "close_time": 1771343999999, "quote_volume": 98425.442763, "trades": 1444, "taker_buy_base": 280012.65, "taker_buy_quote": 52376.898054 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.1865, "high": 0.1901, "low": 0.1845, "close": 0.1875, "volume": 402196.96, "close_time": 1771358399999, "quote_volume": 75626.024738, "trades": 1258, "taker_buy_base": 200424.41, "taker_buy_quote": 37685.919898 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1872, "high": 0.1876, "low": 0.186, "close": 0.1869, "volume": 128929.5, "close_time": 1771372799999, "quote_volume": 24094.502351, "trades": 321, "taker_buy_base": 52100.17, "taker_buy_quote": 9737.310597 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1868, "high": 0.188, "low": 0.1854, "close": 0.1878, "volume": 231668.32, "close_time": 1771387199999, "quote_volume": 43190.342811, "trades": 625, "taker_buy_base": 75270.0, "taker_buy_quote": 14047.828099 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1878, "high": 0.1895, "low": 0.1873, "close": 0.1888, "volume": 162546.83, "close_time": 1771401599999, "quote_volume": 30554.341932, "trades": 611, "taker_buy_base": 72773.74, "taker_buy_quote": 13685.240975 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.189, "high": 0.1895, "low": 0.1854, "close": 0.1865, "volume": 267552.23, "close_time": 1771415999999, "quote_volume": 50336.087862, "trades": 606, "taker_buy_base": 119650.72, "taker_buy_quote": 22574.084441 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1866, "high": 0.1888, "low": 0.183, "close": 0.1864, "volume": 513032.04, "close_time": 1771430399999, "quote_volume": 95126.393547, "trades": 1356, "taker_buy_base": 287214.98, "taker_buy_quote": 53214.348917 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.1866, "high": 0.1867, "low": 0.1719, "close": 0.173, "volume": 2910231.17, "close_time": 1771444799999, "quote_volume": 519338.795464, "trades": 4733, "taker_buy_base": 1545428.9, "taker_buy_quote": 276261.716369 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.173, "high": 0.1744, "low": 0.1649, "close": 0.1653, "volume": 1550115.95, "close_time": 1771459199999, "quote_volume": 261805.026025, "trades": 2363, "taker_buy_base": 751447.71, "taker_buy_quote": 126956.049679 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1655, "high": 0.1663, "low": 0.1584, "close": 0.1602, "volume": 1370459.0, "close_time": 1771473599999, "quote_volume": 222794.419361, "trades": 2306, "taker_buy_base": 606432.58, "taker_buy_quote": 98861.062597 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1601, "high": 0.1601, "low": 0.1462, "close": 0.1466, "volume": 3099089.92, "close_time": 1771487999999, "quote_volume": 470769.20332, "trades": 4406, "taker_buy_base": 1570737.26, "taker_buy_quote": 238273.342967 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.1465, "high": 0.1469, "low": 0.1403, "close": 0.1419, "volume": 3839612.23, "close_time": 1771502399999, "quote_volume": 550615.259434, "trades": 4284, "taker_buy_base": 2191717.32, "taker_buy_quote": 314409.184326 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.1419, "high": 0.1446, "low": 0.1365, "close": 0.1394, "volume": 3688348.72, "close_time": 1771516799999, "quote_volume": 516798.887538, "trades": 4179, "taker_buy_base": 1978614.65, "taker_buy_quote": 277440.39924 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.1396, "high": 0.1407, "low": 0.1343, "close": 0.1386, "volume": 2405860.65, "close_time": 1771531199999, "quote_volume": 330715.548859, "trades": 3163, "taker_buy_base": 1288110.33, "taker_buy_quote": 176904.950041 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.1385, "high": 0.1403, "low": 0.1368, "close": 0.1396, "volume": 1035989.44, "close_time": 1771545599999, "quote_volume": 143901.021409, "trades": 1415, "taker_buy_base": 527116.25, "taker_buy_quote": 73210.336345 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1395, "high": 0.14, "low": 0.1278, "close": 0.1295, "volume": 5189727.31, "close_time": 1771559999999, "quote_volume": 694101.636945, "trades": 6242, "taker_buy_base": 2364401.09, "taker_buy_quote": 315361.206672 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.1294, "high": 0.1339, "low": 0.1278, "close": 0.1301, "volume": 1523940.04, "close_time": 1771574399999, "quote_volume": 199290.49623, "trades": 2062, "taker_buy_base": 741238.6, "taker_buy_quote": 96942.687876 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.13, "high": 0.1321, "low": 0.1261, "close": 0.1278, "volume": 1713582.88, "close_time": 1771588799999, "quote_volume": 221096.582221, "trades": 2688, "taker_buy_base": 872698.07, "taker_buy_quote": 112721.561702 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.1277, "high": 0.1345, "low": 0.1247, "close": 0.1329, "volume": 3112553.87, "close_time": 1771603199999, "quote_volume": 400425.791498, "trades": 3604, "taker_buy_base": 1587434.06, "taker_buy_quote": 203794.366133 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.1331, "high": 0.1337, "low": 0.127, "close": 0.1286, "volume": 2664531.96, "close_time": 1771617599999, "quote_volume": 345052.254385, "trades": 3926, "taker_buy_base": 1353806.56, "taker_buy_quote": 175215.816806 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.1285, "high": 0.129, "low": 0.1267, "close": 0.1285, "volume": 997113.67, "close_time": 1771631999999, "quote_volume": 127358.052734, "trades": 1478, "taker_buy_base": 459577.12, "taker_buy_quote": 58814.904713 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1288, "high": 0.1329, "low": 0.1273, "close": 0.1309, "volume": 1514651.17, "close_time": 1771646399999, "quote_volume": 197472.260833, "trades": 1628, "taker_buy_base": 761799.13, "taker_buy_quote": 99244.306426 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1314, "high": 0.1336, "low": 0.1298, "close": 0.1317, "volume": 1517509.94, "close_time": 1771660799999, "quote_volume": 199836.751418, "trades": 1393, "taker_buy_base": 922373.91, "taker_buy_quote": 121558.776302 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1317, "high": 0.1356, "low": 0.1311, "close": 0.1315, "volume": 2204231.18, "close_time": 1771675199999, "quote_volume": 293608.961942, "trades": 2441, "taker_buy_base": 1164740.67, "taker_buy_quote": 155189.618215 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.1316, "high": 0.1321, "low": 0.1285, "close": 0.1301, "volume": 1290122.45, "close_time": 1771689599999, "quote_volume": 168150.605409, "trades": 1441, "taker_buy_base": 759216.64, "taker_buy_quote": 99027.236758 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.13, "high": 0.1301, "low": 0.1267, "close": 0.1285, "volume": 1240360.78, "close_time": 1771703999999, "quote_volume": 159320.267559, "trades": 1420, "taker_buy_base": 723474.19, "taker_buy_quote": 92961.862495 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.1285, "high": 0.1297, "low": 0.1275, "close": 0.1285, "volume": 1075553.91, "close_time": 1771718399999, "quote_volume": 138189.0686, "trades": 1026, "taker_buy_base": 673531.58, "taker_buy_quote": 86532.02179 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1285, "high": 0.1285, "low": 0.1238, "close": 0.125, "volume": 2638291.68, "close_time": 1771732799999, "quote_volume": 331725.338341, "trades": 2107, "taker_buy_base": 1490452.91, "taker_buy_quote": 187716.779961 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.125, "high": 0.1264, "low": 0.1243, "close": 0.125, "volume": 2300550.12, "close_time": 1771747199999, "quote_volume": 288932.172169, "trades": 1403, "taker_buy_base": 1275396.06, "taker_buy_quote": 160544.291881 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.1249, "high": 0.1257, "low": 0.1236, "close": 0.1241, "volume": 2489491.84, "close_time": 1771761599999, "quote_volume": 310209.261781, "trades": 1965, "taker_buy_base": 709065.04, "taker_buy_quote": 88519.977765 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.1241, "high": 0.1242, "low": 0.1211, "close": 0.1235, "volume": 2763257.36, "close_time": 1771775999999, "quote_volume": 338619.172134, "trades": 2367, "taker_buy_base": 1004235.06, "taker_buy_quote": 122926.802469 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.1236, "high": 0.1254, "low": 0.1223, "close": 0.1229, "volume": 1154234.36, "close_time": 1771790399999, "quote_volume": 143236.219281, "trades": 1254, "taker_buy_base": 629707.2, "taker_buy_quote": 78160.361783 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.1229, "high": 0.1229, "low": 0.1205, "close": 0.1224, "volume": 1718566.66, "close_time": 1771804799999, "quote_volume": 209387.781501, "trades": 1187, "taker_buy_base": 468461.48, "taker_buy_quote": 57172.279853 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1223, "high": 0.1231, "low": 0.1145, "close": 0.1156, "volume": 3574974.42, "close_time": 1771819199999, "quote_volume": 418201.284646, "trades": 3962, "taker_buy_base": 1772290.4, "taker_buy_quote": 207153.237464 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.1156, "high": 0.122, "low": 0.1148, "close": 0.1211, "volume": 2544213.78, "close_time": 1771833599999, "quote_volume": 303478.16784, "trades": 2142, "taker_buy_base": 1561950.4, "taker_buy_quote": 186761.602283 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.1211, "high": 0.1264, "low": 0.1207, "close": 0.1245, "volume": 4102611.83, "close_time": 1771847999999, "quote_volume": 506489.995497, "trades": 2904, "taker_buy_base": 2937241.53, "taker_buy_quote": 362495.13076 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.1245, "high": 0.1261, "low": 0.1211, "close": 0.1211, "volume": 2122554.06, "close_time": 1771862399999, "quote_volume": 262796.339734, "trades": 2040, "taker_buy_base": 1171818.79, "taker_buy_quote": 145075.322666 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.1212, "high": 0.1225, "low": 0.1168, "close": 0.1173, "volume": 1530565.31, "close_time": 1771876799999, "quote_volume": 183266.61228, "trades": 1748, "taker_buy_base": 672163.06, "taker_buy_quote": 80371.755846 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.1171, "high": 0.1219, "low": 0.1166, "close": 0.1219, "volume": 1325139.99, "close_time": 1771891199999, "quote_volume": 158442.078349, "trades": 1340, "taker_buy_base": 653249.71, "taker_buy_quote": 78169.630076 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.122, "high": 0.1226, "low": 0.1181, "close": 0.1184, "volume": 953160.61, "close_time": 1771905599999, "quote_volume": 114539.62556, "trades": 1389, "taker_buy_base": 455551.83, "taker_buy_quote": 54767.781031 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.1187, "high": 0.1188, "low": 0.1156, "close": 0.1168, "volume": 978772.65, "close_time": 1771919999999, "quote_volume": 114635.398832, "trades": 1088, "taker_buy_base": 533115.69, "taker_buy_quote": 62424.975545 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.1168, "high": 0.1176, "low": 0.1152, "close": 0.1175, "volume": 1276950.81, "close_time": 1771934399999, "quote_volume": 148726.168259, "trades": 1286, "taker_buy_base": 709133.86, "taker_buy_quote": 82592.448601 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.1176, "high": 0.1184, "low": 0.1143, "close": 0.118, "volume": 2560093.07, "close_time": 1771948799999, "quote_volume": 297797.02096, "trades": 2507, "taker_buy_base": 1291922.25, "taker_buy_quote": 150365.312645 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.1178, "high": 0.1189, "low": 0.1162, "close": 0.1172, "volume": 2147690.83, "close_time": 1771963199999, "quote_volume": 252673.92103, "trades": 1931, "taker_buy_base": 1030113.36, "taker_buy_quote": 121192.388066 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.1172, "high": 0.119, "low": 0.1164, "close": 0.1178, "volume": 1091708.44, "close_time": 1771977599999, "quote_volume": 128434.335177, "trades": 1094, "taker_buy_base": 512952.74, "taker_buy_quote": 60371.305627 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1178, "high": 0.123, "low": 0.1174, "close": 0.1178, "volume": 2529486.79, "close_time": 1771991999999, "quote_volume": 303184.079217, "trades": 2595, "taker_buy_base": 1183043.17, "taker_buy_quote": 141778.243026 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.1179, "high": 0.1199, "low": 0.1166, "close": 0.1182, "volume": 1452138.07, "close_time": 1772006399999, "quote_volume": 171424.995764, "trades": 1347, "taker_buy_base": 713781.05, "taker_buy_quote": 84196.284249 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.1183, "high": 0.1198, "low": 0.1167, "close": 0.1192, "volume": 1913200.0, "close_time": 1772020799999, "quote_volume": 226196.466251, "trades": 1920, "taker_buy_base": 875954.59, "taker_buy_quote": 103503.022568 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.1193, "high": 0.1247, "low": 0.1189, "close": 0.1234, "volume": 2596288.13, "close_time": 1772035199999, "quote_volume": 314928.699664, "trades": 2458, "taker_buy_base": 1250575.99, "taker_buy_quote": 151830.092428 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1234, "high": 0.1295, "low": 0.1234, "close": 0.1288, "volume": 2931808.8, "close_time": 1772049599999, "quote_volume": 370740.458323, "trades": 3453, "taker_buy_base": 1485805.44, "taker_buy_quote": 188095.359826 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1288, "high": 0.1339, "low": 0.123, "close": 0.1242, "volume": 3880483.07, "close_time": 1772063999999, "quote_volume": 503518.768932, "trades": 4128, "taker_buy_base": 1864542.88, "taker_buy_quote": 242171.471547 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.124, "high": 0.1264, "low": 0.1226, "close": 0.126, "volume": 1197613.37, "close_time": 1772078399999, "quote_volume": 149281.446904, "trades": 1781, "taker_buy_base": 505971.61, "taker_buy_quote": 63028.344692 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1258, "high": 0.1268, "low": 0.1226, "close": 0.1239, "volume": 1531483.52, "close_time": 1772092799999, "quote_volume": 190345.95079, "trades": 1588, "taker_buy_base": 756257.99, "taker_buy_quote": 93957.532319 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.124, "high": 0.1254, "low": 0.1211, "close": 0.1215, "volume": 1293036.15, "close_time": 1772107199999, "quote_volume": 159003.43638, "trades": 1354, "taker_buy_base": 762573.2, "taker_buy_quote": 93796.377533 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.1214, "high": 0.1235, "low": 0.1207, "close": 0.1219, "volume": 2318300.97, "close_time": 1772121599999, "quote_volume": 283335.063903, "trades": 2842, "taker_buy_base": 1020212.87, "taker_buy_quote": 124763.310422 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.1219, "high": 0.122, "low": 0.1153, "close": 0.1195, "volume": 3516645.79, "close_time": 1772135999999, "quote_volume": 415693.195947, "trades": 3903, "taker_buy_base": 1593810.31, "taker_buy_quote": 188361.520963 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.1194, "high": 0.1202, "low": 0.1182, "close": 0.1194, "volume": 763337.96, "close_time": 1772150399999, "quote_volume": 91038.301001, "trades": 1006, "taker_buy_base": 440893.12, "taker_buy_quote": 52597.41784 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1195, "high": 0.1208, "low": 0.1184, "close": 0.1199, "volume": 982430.56, "close_time": 1772164799999, "quote_volume": 117513.536041, "trades": 1183, "taker_buy_base": 496711.23, "taker_buy_quote": 59390.89963 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.12, "high": 0.1251, "low": 0.12, "close": 0.1246, "volume": 1261481.94, "close_time": 1772179199999, "quote_volume": 154960.125766, "trades": 1658, "taker_buy_base": 591631.39, "taker_buy_quote": 72791.720721 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.1248, "high": 0.1285, "low": 0.1217, "close": 0.123, "volume": 2617680.64, "close_time": 1772193599999, "quote_volume": 328930.521345, "trades": 2651, "taker_buy_base": 1242803.12, "taker_buy_quote": 156151.293774 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.1228, "high": 0.1235, "low": 0.1189, "close": 0.1215, "volume": 1649871.0, "close_time": 1772207999999, "quote_volume": 201417.983671, "trades": 2164, "taker_buy_base": 762791.89, "taker_buy_quote": 93110.266376 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.1215, "high": 0.1221, "low": 0.1183, "close": 0.1191, "volume": 1164619.24, "close_time": 1772222399999, "quote_volume": 140044.707768, "trades": 1319, "taker_buy_base": 494352.31, "taker_buy_quote": 59547.252244 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.1191, "high": 0.1199, "low": 0.1159, "close": 0.1198, "volume": 870593.78, "close_time": 1772236799999, "quote_volume": 103315.79882, "trades": 987, "taker_buy_base": 437980.61, "taker_buy_quote": 52007.589309 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1197, "high": 0.1206, "low": 0.1181, "close": 0.1182, "volume": 603701.83, "close_time": 1772251199999, "quote_volume": 72302.183177, "trades": 674, "taker_buy_base": 292557.68, "taker_buy_quote": 35027.83057 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.1182, "high": 0.1187, "low": 0.11, "close": 0.1123, "volume": 2639323.92, "close_time": 1772265599999, "quote_volume": 299259.153636, "trades": 2595, "taker_buy_base": 1072502.6, "taker_buy_quote": 121689.470861 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.1122, "high": 0.1122, "low": 0.1092, "close": 0.11, "volume": 1026709.6, "close_time": 1772279999999, "quote_volume": 113720.57334, "trades": 975, "taker_buy_base": 427038.31, "taker_buy_quote": 47339.706651 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.1101, "high": 0.1148, "low": 0.1098, "close": 0.1135, "volume": 1329213.22, "close_time": 1772294399999, "quote_volume": 149814.380664, "trades": 1643, "taker_buy_base": 637625.5, "taker_buy_quote": 71777.930888 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.1135, "high": 0.1198, "low": 0.1122, "close": 0.1185, "volume": 1079665.12, "close_time": 1772308799999, "quote_volume": 124269.960841, "trades": 1400, "taker_buy_base": 513721.01, "taker_buy_quote": 59126.447019 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.1185, "high": 0.1227, "low": 0.1182, "close": 0.1226, "volume": 1112236.14, "close_time": 1772323199999, "quote_volume": 134153.096281, "trades": 1699, "taker_buy_base": 561129.05, "taker_buy_quote": 67716.976313 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1226, "high": 0.1268, "low": 0.12, "close": 0.1241, "volume": 1486535.84, "close_time": 1772337599999, "quote_volume": 183698.566494, "trades": 2033, "taker_buy_base": 783685.96, "taker_buy_quote": 96995.424576 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1241, "high": 0.1254, "low": 0.1229, "close": 0.1254, "volume": 1093803.41, "close_time": 1772351999999, "quote_volume": 135762.220907, "trades": 1384, "taker_buy_base": 588510.74, "taker_buy_quote": 73033.350401 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.1255, "high": 0.1263, "low": 0.1221, "close": 0.1232, "volume": 749254.07, "close_time": 1772366399999, "quote_volume": 92856.394835, "trades": 1219, "taker_buy_base": 313546.12, "taker_buy_quote": 38892.311181 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1232, "high": 0.1251, "low": 0.1208, "close": 0.123, "volume": 1406480.7, "close_time": 1772380799999, "quote_volume": 173240.807181, "trades": 1753, "taker_buy_base": 631897.01, "taker_buy_quote": 77882.028175 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.123, "high": 0.1242, "low": 0.12, "close": 0.1208, "volume": 1089972.59, "close_time": 1772395199999, "quote_volume": 132884.944034, "trades": 1647, "taker_buy_base": 552296.68, "taker_buy_quote": 67300.083478 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.1208, "high": 0.1232, "low": 0.1185, "close": 0.1215, "volume": 1079942.93, "close_time": 1772409599999, "quote_volume": 130246.377652, "trades": 1517, "taker_buy_base": 463966.83, "taker_buy_quote": 55969.929915 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1217, "high": 0.1251, "low": 0.1216, "close": 0.1238, "volume": 766273.01, "close_time": 1772423999999, "quote_volume": 94451.664473, "trades": 1470, "taker_buy_base": 390934.28, "taker_buy_quote": 48201.575653 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.1239, "high": 0.1244, "low": 0.1197, "close": 0.1204, "volume": 573053.78, "close_time": 1772438399999, "quote_volume": 70011.46311, "trades": 978, "taker_buy_base": 260080.29, "taker_buy_quote": 31848.078414 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.1205, "high": 0.1233, "low": 0.1194, "close": 0.1229, "volume": 912679.14, "close_time": 1772452799999, "quote_volume": 111132.777145, "trades": 1299, "taker_buy_base": 446301.78, "taker_buy_quote": 54391.578272 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.1228, "high": 0.1299, "low": 0.1217, "close": 0.1286, "volume": 1767582.21, "close_time": 1772467199999, "quote_volume": 222015.200126, "trades": 2142, "taker_buy_base": 899126.53, "taker_buy_quote": 112984.692776 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1287, "high": 0.13, "low": 0.1252, "close": 0.127, "volume": 1132066.79, "close_time": 1772481599999, "quote_volume": 144082.143958, "trades": 1395, "taker_buy_base": 485329.46, "taker_buy_quote": 61836.452753 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.127, "high": 0.1276, "low": 0.124, "close": 0.1245, "volume": 552525.2, "close_time": 1772495999999, "quote_volume": 69581.470148, "trades": 710, "taker_buy_base": 227355.53, "taker_buy_quote": 28641.117892 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1245, "high": 0.1271, "low": 0.1237, "close": 0.127, "volume": 692515.13, "close_time": 1772510399999, "quote_volume": 86693.855355, "trades": 957, "taker_buy_base": 340901.87, "taker_buy_quote": 42728.883156 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.1269, "high": 0.1283, "low": 0.1249, "close": 0.1253, "volume": 810806.4, "close_time": 1772524799999, "quote_volume": 102519.204019, "trades": 1144, "taker_buy_base": 417852.56, "taker_buy_quote": 52820.774721 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1253, "high": 0.1258, "low": 0.1217, "close": 0.1225, "volume": 887560.55, "close_time": 1772539199999, "quote_volume": 109394.869457, "trades": 1152, "taker_buy_base": 440318.59, "taker_buy_quote": 54231.209553 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1224, "high": 0.1251, "low": 0.122, "close": 0.1247, "volume": 1718152.92, "close_time": 1772553599999, "quote_volume": 212115.791737, "trades": 1901, "taker_buy_base": 728586.98, "taker_buy_quote": 90044.49818 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1244, "high": 0.1288, "low": 0.1237, "close": 0.1269, "volume": 1709911.77, "close_time": 1772567999999, "quote_volume": 215999.325922, "trades": 2380, "taker_buy_base": 971850.38, "taker_buy_quote": 122580.875902 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1269, "high": 0.1272, "low": 0.1248, "close": 0.1264, "volume": 958619.83, "close_time": 1772582399999, "quote_volume": 120864.758482, "trades": 890, "taker_buy_base": 532443.33, "taker_buy_quote": 67174.374753 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1266, "high": 0.1284, "low": 0.1252, "close": 0.1269, "volume": 786107.49, "close_time": 1772596799999, "quote_volume": 99800.902382, "trades": 1233, "taker_buy_base": 239795.51, "taker_buy_quote": 30429.430387 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.127, "high": 0.1286, "low": 0.1257, "close": 0.1277, "volume": 911838.31, "close_time": 1772611199999, "quote_volume": 115763.957523, "trades": 1381, "taker_buy_base": 472050.31, "taker_buy_quote": 59944.496658 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.1277, "high": 0.1314, "low": 0.1269, "close": 0.129, "volume": 1249976.42, "close_time": 1772625599999, "quote_volume": 162185.618029, "trades": 2108, "taker_buy_base": 694679.21, "taker_buy_quote": 90204.329741 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1288, "high": 0.1321, "low": 0.1276, "close": 0.1321, "volume": 1888637.31, "close_time": 1772639999999, "quote_volume": 244221.392639, "trades": 2120, "taker_buy_base": 908286.07, "taker_buy_quote": 117561.843614 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.132, "high": 0.1323, "low": 0.1284, "close": 0.1308, "volume": 604016.89, "close_time": 1772654399999, "quote_volume": 78529.865065, "trades": 1193, "taker_buy_base": 316886.98, "taker_buy_quote": 41222.389765 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.1308, "high": 0.1308, "low": 0.127, "close": 0.1285, "volume": 391446.47, "close_time": 1772668799999, "quote_volume": 50550.792149, "trades": 497, "taker_buy_base": 134578.43, "taker_buy_quote": 17395.448576 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1284, "high": 0.1291, "low": 0.1271, "close": 0.1282, "volume": 324472.58, "close_time": 1772683199999, "quote_volume": 41585.399061, "trades": 610, "taker_buy_base": 153783.01, "taker_buy_quote": 19720.986203 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.1281, "high": 0.1291, "low": 0.1268, "close": 0.1276, "volume": 722507.9, "close_time": 1772697599999, "quote_volume": 92292.055476, "trades": 873, "taker_buy_base": 261328.5, "taker_buy_quote": 33460.567239 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1276, "high": 0.1306, "low": 0.1269, "close": 0.1274, "volume": 712898.13, "close_time": 1772711999999, "quote_volume": 91947.16082, "trades": 1003, "taker_buy_base": 417385.74, "taker_buy_quote": 53867.77794 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.1274, "high": 0.13, "low": 0.1266, "close": 0.1271, "volume": 865429.48, "close_time": 1772726399999, "quote_volume": 110876.507929, "trades": 1357, "taker_buy_base": 378801.73, "taker_buy_quote": 48596.852973 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1272, "high": 0.1272, "low": 0.1233, "close": 0.1255, "volume": 1029933.88, "close_time": 1772740799999, "quote_volume": 128536.423281, "trades": 1598, "taker_buy_base": 495248.3, "taker_buy_quote": 61814.702501 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1255, "high": 0.1273, "low": 0.1251, "close": 0.1253, "volume": 473874.39, "close_time": 1772755199999, "quote_volume": 59724.433433, "trades": 780, "taker_buy_base": 246415.26, "taker_buy_quote": 31054.136029 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1253, "high": 0.1278, "low": 0.1251, "close": 0.1277, "volume": 432353.99, "close_time": 1772769599999, "quote_volume": 54697.277812, "trades": 725, "taker_buy_base": 183247.86, "taker_buy_quote": 23171.58327 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.1278, "high": 0.128, "low": 0.1254, "close": 0.1273, "volume": 706215.36, "close_time": 1772783999999, "quote_volume": 89406.602543, "trades": 847, "taker_buy_base": 331821.06, "taker_buy_quote": 42111.159521 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1273, "high": 0.1274, "low": 0.1246, "close": 0.1249, "volume": 590475.19, "close_time": 1772798399999, "quote_volume": 74452.502647, "trades": 821, "taker_buy_base": 248017.7, "taker_buy_quote": 31328.99105 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1249, "high": 0.1252, "low": 0.1192, "close": 0.1199, "volume": 2169110.35, "close_time": 1772812799999, "quote_volume": 264814.79808, "trades": 2722, "taker_buy_base": 963938.99, "taker_buy_quote": 117795.562056 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.1197, "high": 0.1201, "low": 0.1169, "close": 0.1198, "volume": 1183882.3, "close_time": 1772827199999, "quote_volume": 140704.87609, "trades": 1365, "taker_buy_base": 704442.35, "taker_buy_quote": 83707.592402 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.1198, "high": 0.1212, "low": 0.1194, "close": 0.1203, "volume": 404627.64, "close_time": 1772841599999, "quote_volume": 48725.66789, "trades": 654, "taker_buy_base": 265502.11, "taker_buy_quote": 31983.585563 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1205, "high": 0.1211, "low": 0.1194, "close": 0.1201, "volume": 113929.64, "close_time": 1772855999999, "quote_volume": 13678.618232, "trades": 449, "taker_buy_base": 55355.07, "taker_buy_quote": 6645.870938 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.1201, "high": 0.1209, "low": 0.1186, "close": 0.1196, "volume": 244693.44, "close_time": 1772870399999, "quote_volume": 29257.426544, "trades": 499, "taker_buy_base": 97361.77, "taker_buy_quote": 11636.2124 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.1194, "high": 0.1205, "low": 0.119, "close": 0.1197, "volume": 234031.31, "close_time": 1772884799999, "quote_volume": 28039.857475, "trades": 323, "taker_buy_base": 158355.56, "taker_buy_quote": 18974.8191 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.1197, "high": 0.1198, "low": 0.1167, "close": 0.1173, "volume": 429364.43, "close_time": 1772899199999, "quote_volume": 50741.786492, "trades": 559, "taker_buy_base": 169912.27, "taker_buy_quote": 20085.040177 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.1172, "high": 0.1186, "low": 0.1159, "close": 0.1163, "volume": 489272.18, "close_time": 1772913599999, "quote_volume": 57401.620214, "trades": 612, "taker_buy_base": 247917.13, "taker_buy_quote": 29079.18533 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.1164, "high": 0.117, "low": 0.1152, "close": 0.1164, "volume": 379617.74, "close_time": 1772927999999, "quote_volume": 44165.80222, "trades": 396, "taker_buy_base": 142150.33, "taker_buy_quote": 16552.185305 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1164, "high": 0.1165, "low": 0.1141, "close": 0.1146, "volume": 432734.29, "close_time": 1772942399999, "quote_volume": 49839.556367, "trades": 581, "taker_buy_base": 273939.1, "taker_buy_quote": 31553.172662 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.1146, "high": 0.1152, "low": 0.1132, "close": 0.1148, "volume": 263898.41, "close_time": 1772956799999, "quote_volume": 30211.279543, "trades": 378, "taker_buy_base": 162385.41, "taker_buy_quote": 18591.482959 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.1148, "high": 0.1164, "low": 0.114, "close": 0.1158, "volume": 434472.65, "close_time": 1772971199999, "quote_volume": 50076.389551, "trades": 556, "taker_buy_base": 191397.31, "taker_buy_quote": 22060.160166 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.1157, "high": 0.1169, "low": 0.1141, "close": 0.1147, "volume": 978221.99, "close_time": 1772985599999, "quote_volume": 112842.020355, "trades": 1196, "taker_buy_base": 494336.92, "taker_buy_quote": 57055.803319 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.1147, "high": 0.1176, "low": 0.114, "close": 0.1171, "volume": 567411.77, "close_time": 1772999999999, "quote_volume": 65479.832692, "trades": 876, "taker_buy_base": 289359.16, "taker_buy_quote": 33436.62495 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.1172, "high": 0.1175, "low": 0.1136, "close": 0.1154, "volume": 1135211.31, "close_time": 1773014399999, "quote_volume": 131476.381868, "trades": 1324, "taker_buy_base": 627988.85, "taker_buy_quote": 72740.897642 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1156, "high": 0.1183, "low": 0.115, "close": 0.1165, "volume": 1156566.78, "close_time": 1773028799999, "quote_volume": 134587.602456, "trades": 1539, "taker_buy_base": 515502.75, "taker_buy_quote": 60028.690352 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.1165, "high": 0.1202, "low": 0.1165, "close": 0.1186, "volume": 601380.39, "close_time": 1773043199999, "quote_volume": 70996.073152, "trades": 807, "taker_buy_base": 315816.43, "taker_buy_quote": 37195.301216 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.1186, "high": 0.1193, "low": 0.1167, "close": 0.1177, "volume": 589846.61, "close_time": 1773057599999, "quote_volume": 69439.109088, "trades": 483, "taker_buy_base": 273508.93, "taker_buy_quote": 32178.865204 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.1178, "high": 0.1208, "low": 0.1177, "close": 0.1192, "volume": 1097185.75, "close_time": 1773071999999, "quote_volume": 131045.648426, "trades": 1106, "taker_buy_base": 563103.35, "taker_buy_quote": 67265.434068 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.1191, "high": 0.1227, "low": 0.1186, "close": 0.1204, "volume": 1159357.06, "close_time": 1773086399999, "quote_volume": 138870.250733, "trades": 1426, "taker_buy_base": 531352.47, "taker_buy_quote": 63623.742214 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.1206, "high": 0.1208, "low": 0.1181, "close": 0.1183, "volume": 430672.6, "close_time": 1773100799999, "quote_volume": 51386.45517, "trades": 547, "taker_buy_base": 242789.75, "taker_buy_quote": 28953.283781 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1184, "high": 0.122, "low": 0.1183, "close": 0.1196, "volume": 491601.64, "close_time": 1773115199999, "quote_volume": 59032.201024, "trades": 825, "taker_buy_base": 234736.11, "taker_buy_quote": 28209.162804 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.1197, "high": 0.1216, "low": 0.1193, "close": 0.1211, "volume": 882764.62, "close_time": 1773129599999, "quote_volume": 106486.332291, "trades": 1039, "taker_buy_base": 648280.48, "taker_buy_quote": 78262.26232 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.1213, "high": 0.1227, "low": 0.1206, "close": 0.1214, "volume": 1023487.13, "close_time": 1773143999999, "quote_volume": 124450.879478, "trades": 1156, "taker_buy_base": 398781.48, "taker_buy_quote": 48532.225209 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.1214, "high": 0.1234, "low": 0.1197, "close": 0.1225, "volume": 1219812.13, "close_time": 1773158399999, "quote_volume": 148324.727947, "trades": 1640, "taker_buy_base": 553267.49, "taker_buy_quote": 67318.04419 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.1225, "high": 0.1228, "low": 0.1184, "close": 0.1187, "volume": 1533894.61, "close_time": 1773172799999, "quote_volume": 185741.277454, "trades": 1372, "taker_buy_base": 637121.95, "taker_buy_quote": 77231.824608 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.1189, "high": 0.1198, "low": 0.1177, "close": 0.1188, "volume": 376802.28, "close_time": 1773187199999, "quote_volume": 44726.547078, "trades": 461, "taker_buy_base": 175942.71, "taker_buy_quote": 20881.331152 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1187, "high": 0.1192, "low": 0.1181, "close": 0.1187, "volume": 354080.0, "close_time": 1773201599999, "quote_volume": 42063.545728, "trades": 431, "taker_buy_base": 111478.74, "taker_buy_quote": 13245.493787 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.1186, "high": 0.1193, "low": 0.1169, "close": 0.1186, "volume": 739688.75, "close_time": 1773215999999, "quote_volume": 87682.893464, "trades": 751, "taker_buy_base": 290193.9, "taker_buy_quote": 34389.643627 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.1186, "high": 0.1203, "low": 0.1186, "close": 0.1193, "volume": 725680.8, "close_time": 1773230399999, "quote_volume": 86489.253104, "trades": 801, "taker_buy_base": 332836.3, "taker_buy_quote": 39646.895745 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.1194, "high": 0.1234, "low": 0.1191, "close": 0.1204, "volume": 1913813.44, "close_time": 1773244799999, "quote_volume": 232081.099239, "trades": 1842, "taker_buy_base": 1058083.0, "taker_buy_quote": 128469.283434 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.1204, "high": 0.1216, "low": 0.1195, "close": 0.1206, "volume": 1341358.13, "close_time": 1773259199999, "quote_volume": 161693.341586, "trades": 1134, "taker_buy_base": 718891.93, "taker_buy_quote": 86667.45511 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.1206, "high": 0.1214, "low": 0.12, "close": 0.1204, "volume": 505058.88, "close_time": 1773273599999, "quote_volume": 60924.244321, "trades": 450, "taker_buy_base": 279234.16, "taker_buy_quote": 33693.471299 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1205, "high": 0.1207, "low": 0.1188, "close": 0.119, "volume": 478852.03, "close_time": 1773287999999, "quote_volume": 57360.146276, "trades": 531, "taker_buy_base": 212802.85, "taker_buy_quote": 25487.790666 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.119, "high": 0.1195, "low": 0.1181, "close": 0.1189, "volume": 481458.53, "close_time": 1773302399999, "quote_volume": 57159.437279, "trades": 619, "taker_buy_base": 249342.87, "taker_buy_quote": 29609.998501 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.1189, "high": 0.1204, "low": 0.1179, "close": 0.1184, "volume": 573589.24, "close_time": 1773316799999, "quote_volume": 68189.532499, "trades": 565, "taker_buy_base": 304206.18, "taker_buy_quote": 36167.949441 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.1184, "high": 0.1188, "low": 0.1159, "close": 0.1175, "volume": 1332865.97, "close_time": 1773331199999, "quote_volume": 156588.712483, "trades": 1459, "taker_buy_base": 606689.57, "taker_buy_quote": 71262.793408 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.1174, "high": 0.1192, "low": 0.1167, "close": 0.1191, "volume": 731248.51, "close_time": 1773345599999, "quote_volume": 86178.451307, "trades": 657, "taker_buy_base": 322793.78, "taker_buy_quote": 38059.088918 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.119, "high": 0.121, "low": 0.1177, "close": 0.1199, "volume": 565688.7, "close_time": 1773359999999, "quote_volume": 67685.418365, "trades": 687, "taker_buy_base": 229221.77, "taker_buy_quote": 27446.697275 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1202, "high": 0.1244, "low": 0.1199, "close": 0.1242, "volume": 1498310.09, "close_time": 1773374399999, "quote_volume": 183293.188636, "trades": 1684, "taker_buy_base": 762238.54, "taker_buy_quote": 93128.546649 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1242, "high": 0.1252, "low": 0.1232, "close": 0.1238, "volume": 769508.3, "close_time": 1773388799999, "quote_volume": 95465.591849, "trades": 1090, "taker_buy_base": 358602.34, "taker_buy_quote": 44498.662907 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1237, "high": 0.126, "low": 0.1234, "close": 0.1253, "volume": 923181.05, "close_time": 1773403199999, "quote_volume": 115208.95986, "trades": 973, "taker_buy_base": 365696.08, "taker_buy_quote": 45656.584049 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1253, "high": 0.1276, "low": 0.1251, "close": 0.1259, "volume": 1599771.29, "close_time": 1773417599999, "quote_volume": 201775.885287, "trades": 1830, "taker_buy_base": 807663.91, "taker_buy_quote": 101880.639641 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1261, "high": 0.1265, "low": 0.1234, "close": 0.1242, "volume": 1081014.17, "close_time": 1773431999999, "quote_volume": 134746.074577, "trades": 1281, "taker_buy_base": 492267.66, "taker_buy_quote": 61376.065207 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.1242, "high": 0.1252, "low": 0.1223, "close": 0.1238, "volume": 554522.73, "close_time": 1773446399999, "quote_volume": 68549.10382, "trades": 723, "taker_buy_base": 243276.81, "taker_buy_quote": 30087.430903 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1237, "high": 0.1253, "low": 0.1223, "close": 0.1252, "volume": 573152.3, "close_time": 1773460799999, "quote_volume": 70975.662592, "trades": 695, "taker_buy_base": 257725.48, "taker_buy_quote": 31910.863353 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.1253, "high": 0.1264, "low": 0.122, "close": 0.1228, "volume": 773734.62, "close_time": 1773475199999, "quote_volume": 95947.377002, "trades": 910, "taker_buy_base": 411669.75, "taker_buy_quote": 51152.368076 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.1227, "high": 0.1238, "low": 0.1222, "close": 0.1237, "volume": 373537.3, "close_time": 1773489599999, "quote_volume": 45794.451634, "trades": 466, "taker_buy_base": 163789.89, "taker_buy_quote": 20080.348817 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.1237, "high": 0.1241, "low": 0.1223, "close": 0.1228, "volume": 375755.62, "close_time": 1773503999999, "quote_volume": 46277.760807, "trades": 400, "taker_buy_base": 164019.11, "taker_buy_quote": 20215.912546 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.1227, "high": 0.1235, "low": 0.1225, "close": 0.1226, "volume": 104742.84, "close_time": 1773518399999, "quote_volume": 12868.40103, "trades": 181, "taker_buy_base": 49232.59, "taker_buy_quote": 6049.580755 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.1225, "high": 0.1239, "low": 0.1223, "close": 0.1239, "volume": 221804.28, "close_time": 1773532799999, "quote_volume": 27238.233973, "trades": 229, "taker_buy_base": 117047.41, "taker_buy_quote": 14362.466419 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1237, "high": 0.1274, "low": 0.1231, "close": 0.1263, "volume": 603611.39, "close_time": 1773547199999, "quote_volume": 75620.693845, "trades": 790, "taker_buy_base": 276747.0, "taker_buy_quote": 34608.292445 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.1264, "high": 0.1275, "low": 0.1259, "close": 0.1268, "volume": 1063914.97, "close_time": 1773561599999, "quote_volume": 134756.225043, "trades": 948, "taker_buy_base": 500414.07, "taker_buy_quote": 63389.227421 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1269, "high": 0.1278, "low": 0.1259, "close": 0.1269, "volume": 783473.18, "close_time": 1773575999999, "quote_volume": 99318.069796, "trades": 803, "taker_buy_base": 372874.84, "taker_buy_quote": 47284.545048 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.1269, "high": 0.1283, "low": 0.125, "close": 0.1254, "volume": 817568.76, "close_time": 1773590399999, "quote_volume": 103287.447675, "trades": 915, "taker_buy_base": 333580.0, "taker_buy_quote": 42156.560271 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.1254, "high": 0.128, "low": 0.1254, "close": 0.1276, "volume": 564551.04, "close_time": 1773604799999, "quote_volume": 71688.800606, "trades": 621, "taker_buy_base": 317461.83, "taker_buy_quote": 40316.664778 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.1276, "high": 0.1292, "low": 0.1272, "close": 0.1283, "volume": 798387.0, "close_time": 1773619199999, "quote_volume": 102318.54587, "trades": 978, "taker_buy_base": 400064.65, "taker_buy_quote": 51286.830353 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1286, "high": 0.1308, "low": 0.1271, "close": 0.1292, "volume": 657054.7, "close_time": 1773633599999, "quote_volume": 84474.411119, "trades": 804, "taker_buy_base": 301481.25, "taker_buy_quote": 38767.68366 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.1294, "high": 0.1325, "low": 0.1289, "close": 0.1313, "volume": 1178848.24, "close_time": 1773647999999, "quote_volume": 153710.891135, "trades": 1200, "taker_buy_base": 544418.14, "taker_buy_quote": 71048.272318 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1313, "high": 0.1327, "low": 0.1303, "close": 0.1309, "volume": 929148.43, "close_time": 1773662399999, "quote_volume": 121925.792414, "trades": 1168, "taker_buy_base": 395314.55, "taker_buy_quote": 51884.197683 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1309, "high": 0.1323, "low": 0.1295, "close": 0.13, "volume": 908450.93, "close_time": 1773676799999, "quote_volume": 119098.183708, "trades": 1196, "taker_buy_base": 425773.61, "taker_buy_quote": 55870.037597 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.13, "high": 0.1351, "low": 0.13, "close": 0.1345, "volume": 1193107.04, "close_time": 1773691199999, "quote_volume": 159245.868135, "trades": 1391, "taker_buy_base": 545072.67, "taker_buy_quote": 72822.237172 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1346, "high": 0.1396, "low": 0.1341, "close": 0.1375, "volume": 1049718.17, "close_time": 1773705599999, "quote_volume": 144153.431691, "trades": 1548, "taker_buy_base": 427965.98, "taker_buy_quote": 58798.61552 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1375, "high": 0.1378, "low": 0.1342, "close": 0.1355, "volume": 1258834.49, "close_time": 1773719999999, "quote_volume": 171739.619768, "trades": 1685, "taker_buy_base": 502359.1, "taker_buy_quote": 68568.649091 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.1355, "high": 0.1361, "low": 0.1336, "close": 0.1353, "volume": 909646.82, "close_time": 1773734399999, "quote_volume": 122381.891653, "trades": 1000, "taker_buy_base": 474315.13, "taker_buy_quote": 63806.431525 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1354, "high": 0.1362, "low": 0.1345, "close": 0.1351, "volume": 608769.6, "close_time": 1773748799999, "quote_volume": 82396.863565, "trades": 673, "taker_buy_base": 271309.78, "taker_buy_quote": 36752.795335 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.1351, "high": 0.1354, "low": 0.1333, "close": 0.1349, "volume": 1016700.44, "close_time": 1773763199999, "quote_volume": 136565.874377, "trades": 1206, "taker_buy_base": 504676.03, "taker_buy_quote": 67819.893882 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.135, "high": 0.1359, "low": 0.1346, "close": 0.1351, "volume": 381537.24, "close_time": 1773777599999, "quote_volume": 51627.863375, "trades": 356, "taker_buy_base": 170234.51, "taker_buy_quote": 23042.198952 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1351, "high": 0.1387, "low": 0.1351, "close": 0.1361, "volume": 532024.04, "close_time": 1773791999999, "quote_volume": 72903.311567, "trades": 585, "taker_buy_base": 273533.42, "taker_buy_quote": 37468.172697 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.136, "high": 0.1368, "low": 0.1352, "close": 0.136, "volume": 412850.91, "close_time": 1773806399999, "quote_volume": 56194.995735, "trades": 371, "taker_buy_base": 226346.57, "taker_buy_quote": 30824.624938 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1357, "high": 0.1364, "low": 0.1345, "close": 0.1352, "volume": 318204.1, "close_time": 1773820799999, "quote_volume": 43078.952652, "trades": 328, "taker_buy_base": 150177.66, "taker_buy_quote": 20347.548579 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1352, "high": 0.136, "low": 0.1314, "close": 0.1321, "volume": 559931.52, "close_time": 1773835199999, "quote_volume": 74824.825629, "trades": 653, "taker_buy_base": 242497.86, "taker_buy_quote": 32303.044654 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1316, "high": 0.1318, "low": 0.1256, "close": 0.1267, "volume": 1535475.93, "close_time": 1773849599999, "quote_volume": 198045.266029, "trades": 1550, "taker_buy_base": 720828.19, "taker_buy_quote": 93163.735571 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1266, "high": 0.1281, "low": 0.125, "close": 0.1261, "volume": 474266.04, "close_time": 1773863999999, "quote_volume": 60075.151713, "trades": 708, "taker_buy_base": 208657.29, "taker_buy_quote": 26428.932254 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.126, "high": 0.1277, "low": 0.125, "close": 0.1265, "volume": 373301.0, "close_time": 1773878399999, "quote_volume": 47112.596696, "trades": 451, "taker_buy_base": 224753.85, "taker_buy_quote": 28337.570417 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1265, "high": 0.1274, "low": 0.1248, "close": 0.1265, "volume": 277724.55, "close_time": 1773892799999, "quote_volume": 34934.562651, "trades": 368, "taker_buy_base": 133752.13, "taker_buy_quote": 16821.001596 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1261, "high": 0.1261, "low": 0.1215, "close": 0.1218, "volume": 450600.32, "close_time": 1773907199999, "quote_volume": 55556.006343, "trades": 543, "taker_buy_base": 188769.3, "taker_buy_quote": 23254.460326 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.1217, "high": 0.1235, "low": 0.1215, "close": 0.1223, "volume": 478613.28, "close_time": 1773921599999, "quote_volume": 58593.385856, "trades": 688, "taker_buy_base": 203497.87, "taker_buy_quote": 24906.677427 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1223, "high": 0.1223, "low": 0.1188, "close": 0.1201, "volume": 831306.21, "close_time": 1773935999999, "quote_volume": 100232.323705, "trades": 931, "taker_buy_base": 401095.17, "taker_buy_quote": 48377.172329 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.12, "high": 0.1217, "low": 0.1192, "close": 0.1206, "volume": 585039.24, "close_time": 1773950399999, "quote_volume": 70339.11297, "trades": 753, "taker_buy_base": 352074.53, "taker_buy_quote": 42330.740081 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.1205, "high": 0.1218, "low": 0.1203, "close": 0.1215, "volume": 318488.95, "close_time": 1773964799999, "quote_volume": 38520.194898, "trades": 399, "taker_buy_base": 142043.95, "taker_buy_quote": 17172.357042 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1215, "high": 0.1236, "low": 0.1215, "close": 0.1228, "volume": 438973.21, "close_time": 1773979199999, "quote_volume": 53852.750839, "trades": 465, "taker_buy_base": 240103.54, "taker_buy_quote": 29473.051093 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.1227, "high": 0.1246, "low": 0.1227, "close": 0.124, "volume": 306665.41, "close_time": 1773993599999, "quote_volume": 37921.590037, "trades": 462, "taker_buy_base": 124730.34, "taker_buy_quote": 15443.884485 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1241, "high": 0.1262, "low": 0.1236, "close": 0.1248, "volume": 597016.36, "close_time": 1774007999999, "quote_volume": 74567.876, "trades": 689, "taker_buy_base": 343014.51, "taker_buy_quote": 42869.978941 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.1252, "high": 0.1261, "low": 0.1223, "close": 0.123, "volume": 946108.1, "close_time": 1774022399999, "quote_volume": 117460.80798, "trades": 982, "taker_buy_base": 498194.8, "taker_buy_quote": 61860.538833 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.1233, "high": 0.1249, "low": 0.1224, "close": 0.1235, "volume": 511601.87, "close_time": 1774036799999, "quote_volume": 63133.752446, "trades": 607, "taker_buy_base": 266464.5, "taker_buy_quote": 32867.076204 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.1235, "high": 0.1253, "low": 0.1224, "close": 0.1237, "volume": 284156.96, "close_time": 1774051199999, "quote_volume": 35156.75337, "trades": 357, "taker_buy_base": 143403.04, "taker_buy_quote": 17747.192781 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1238, "high": 0.124, "low": 0.1229, "close": 0.123, "volume": 227278.55, "close_time": 1774065599999, "quote_volume": 28066.372878, "trades": 307, "taker_buy_base": 142736.79, "taker_buy_quote": 17635.65835 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.1231, "high": 0.1234, "low": 0.1224, "close": 0.1225, "volume": 289854.43, "close_time": 1774079999999, "quote_volume": 35632.462444, "trades": 327, "taker_buy_base": 162011.19, "taker_buy_quote": 19909.561456 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.1225, "high": 0.1235, "low": 0.1213, "close": 0.1217, "volume": 321551.37, "close_time": 1774094399999, "quote_volume": 39312.562397, "trades": 311, "taker_buy_base": 180147.77, "taker_buy_quote": 22032.694282 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.1217, "high": 0.1242, "low": 0.1215, "close": 0.1241, "volume": 311669.35, "close_time": 1774108799999, "quote_volume": 38111.857122, "trades": 328, "taker_buy_base": 175139.85, "taker_buy_quote": 21438.918894 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1241, "high": 0.1242, "low": 0.122, "close": 0.1222, "volume": 395741.16, "close_time": 1774123199999, "quote_volume": 48537.90612, "trades": 392, "taker_buy_base": 144893.52, "taker_buy_quote": 17755.675886 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.1223, "high": 0.1229, "low": 0.1169, "close": 0.1181, "volume": 839200.99, "close_time": 1774137599999, "quote_volume": 100444.516555, "trades": 580, "taker_buy_base": 347495.06, "taker_buy_quote": 41577.249147 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1177, "high": 0.12, "low": 0.1154, "close": 0.119, "volume": 773610.58, "close_time": 1774151999999, "quote_volume": 91269.129839, "trades": 837, "taker_buy_base": 496946.18, "taker_buy_quote": 58679.025089 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.119, "high": 0.1199, "low": 0.1171, "close": 0.1171, "volume": 433651.9, "close_time": 1774166399999, "quote_volume": 51519.208351, "trades": 375, "taker_buy_base": 261847.27, "taker_buy_quote": 31129.363291 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.117, "high": 0.1175, "low": 0.1155, "close": 0.1156, "volume": 759172.35, "close_time": 1774180799999, "quote_volume": 88825.427589, "trades": 628, "taker_buy_base": 302372.64, "taker_buy_quote": 35345.558103 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.1157, "high": 0.1165, "low": 0.1155, "close": 0.1163, "volume": 389611.04, "close_time": 1774195199999, "quote_volume": 45189.422766, "trades": 402, "taker_buy_base": 225168.87, "taker_buy_quote": 26115.606745 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.1162, "high": 0.1163, "low": 0.114, "close": 0.1147, "volume": 437353.74, "close_time": 1774209599999, "quote_volume": 50380.019586, "trades": 468, "taker_buy_base": 196470.16, "taker_buy_quote": 22662.075102 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.1147, "high": 0.1153, "low": 0.1129, "close": 0.1146, "volume": 419941.74, "close_time": 1774223999999, "quote_volume": 48042.949707, "trades": 504, "taker_buy_base": 271294.55, "taker_buy_quote": 31044.806113 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1148, "high": 0.1164, "low": 0.1143, "close": 0.1156, "volume": 182204.79, "close_time": 1774238399999, "quote_volume": 21002.542684, "trades": 256, "taker_buy_base": 83293.73, "taker_buy_quote": 9599.581734 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.1157, "high": 0.1168, "low": 0.1131, "close": 0.1139, "volume": 667119.4, "close_time": 1774252799999, "quote_volume": 77031.79057, "trades": 404, "taker_buy_base": 408003.84, "taker_buy_quote": 47175.037404 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.1139, "high": 0.1196, "low": 0.1124, "close": 0.1167, "volume": 1331587.89, "close_time": 1774267199999, "quote_volume": 155119.943363, "trades": 1635, "taker_buy_base": 727739.75, "taker_buy_quote": 84640.774607 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.1168, "high": 0.1179, "low": 0.1151, "close": 0.1151, "volume": 619957.09, "close_time": 1774281599999, "quote_volume": 72336.445085, "trades": 689, "taker_buy_base": 322648.92, "taker_buy_quote": 37665.783007 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.1152, "high": 0.1158, "low": 0.1135, "close": 0.1143, "volume": 864303.71, "close_time": 1774295999999, "quote_volume": 98959.04075, "trades": 794, "taker_buy_base": 356462.57, "taker_buy_quote": 40822.677516 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.1143, "high": 0.1151, "low": 0.112, "close": 0.1133, "volume": 722592.84, "close_time": 1774310399999, "quote_volume": 82146.663132, "trades": 720, "taker_buy_base": 282844.15, "taker_buy_quote": 32124.153946 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1135, "high": 0.1141, "low": 0.1108, "close": 0.1131, "volume": 978347.28, "close_time": 1774324799999, "quote_volume": 110188.942055, "trades": 800, "taker_buy_base": 520524.02, "taker_buy_quote": 58650.197853 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.1127, "high": 0.115, "low": 0.1118, "close": 0.1146, "volume": 1442895.05, "close_time": 1774339199999, "quote_volume": 163326.588017, "trades": 1439, "taker_buy_base": 924018.13, "taker_buy_quote": 104630.526362 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.1147, "high": 0.1172, "low": 0.1141, "close": 0.1153, "volume": 1601041.43, "close_time": 1774353599999, "quote_volume": 184901.808667, "trades": 1379, "taker_buy_base": 898410.36, "taker_buy_quote": 103634.434733 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.1153, "high": 0.1153, "low": 0.1114, "close": 0.1115, "volume": 896884.82, "close_time": 1774367999999, "quote_volume": 101628.655017, "trades": 905, "taker_buy_base": 425842.8, "taker_buy_quote": 48249.874423 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.1113, "high": 0.1123, "low": 0.1095, "close": 0.1116, "volume": 720853.48, "close_time": 1774382399999, "quote_volume": 80037.704282, "trades": 746, "taker_buy_base": 449899.94, "taker_buy_quote": 49977.544533 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.1114, "high": 0.1146, "low": 0.1113, "close": 0.1138, "volume": 677641.56, "close_time": 1774396799999, "quote_volume": 76901.017146, "trades": 849, "taker_buy_base": 339512.3, "taker_buy_quote": 38508.356564 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1138, "high": 0.115, "low": 0.1127, "close": 0.1143, "volume": 1041042.11, "close_time": 1774411199999, "quote_volume": 118525.601602, "trades": 866, "taker_buy_base": 533530.76, "taker_buy_quote": 60832.784155 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.1145, "high": 0.1145, "low": 0.1127, "close": 0.1129, "volume": 659988.45, "close_time": 1774425599999, "quote_volume": 74783.47265, "trades": 627, "taker_buy_base": 358132.72, "taker_buy_quote": 40581.185722 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.113, "high": 0.1153, "low": 0.1126, "close": 0.115, "volume": 1037662.74, "close_time": 1774439999999, "quote_volume": 117989.684345, "trades": 763, "taker_buy_base": 521093.36, "taker_buy_quote": 59330.133302 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.1151, "high": 0.1157, "low": 0.1133, "close": 0.1138, "volume": 1015338.46, "close_time": 1774454399999, "quote_volume": 116062.178805, "trades": 935, "taker_buy_base": 551011.02, "taker_buy_quote": 62974.099202 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.1137, "high": 0.1146, "low": 0.113, "close": 0.1134, "volume": 572500.48, "close_time": 1774468799999, "quote_volume": 65134.597326, "trades": 689, "taker_buy_base": 310192.16, "taker_buy_quote": 35286.776999 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.1135, "high": 0.1142, "low": 0.1123, "close": 0.1134, "volume": 630456.84, "close_time": 1774483199999, "quote_volume": 71260.752145, "trades": 623, "taker_buy_base": 273509.06, "taker_buy_quote": 30931.864273 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1135, "high": 0.1139, "low": 0.1115, "close": 0.112, "volume": 384352.62, "close_time": 1774497599999, "quote_volume": 43364.069425, "trades": 396, "taker_buy_base": 190235.29, "taker_buy_quote": 21500.173857 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.112, "high": 0.112, "low": 0.1097, "close": 0.1105, "volume": 672653.67, "close_time": 1774511999999, "quote_volume": 74448.394279, "trades": 560, "taker_buy_base": 303760.18, "taker_buy_quote": 33589.052088 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.1105, "high": 0.1106, "low": 0.1079, "close": 0.1083, "volume": 1159607.65, "close_time": 1774526399999, "quote_volume": 126160.68321, "trades": 953, "taker_buy_base": 471219.91, "taker_buy_quote": 51248.135178 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.1081, "high": 0.1097, "low": 0.1077, "close": 0.1084, "volume": 465288.92, "close_time": 1774540799999, "quote_volume": 50468.475025, "trades": 477, "taker_buy_base": 242800.35, "taker_buy_quote": 26338.680269 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.1085, "high": 0.1122, "low": 0.1062, "close": 0.1065, "volume": 2540683.49, "close_time": 1774555199999, "quote_volume": 276877.83933, "trades": 2004, "taker_buy_base": 1141660.85, "taker_buy_quote": 124631.312473 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.1065, "high": 0.1101, "low": 0.1057, "close": 0.1087, "volume": 489438.5, "close_time": 1774569599999, "quote_volume": 53009.166537, "trades": 607, "taker_buy_base": 260715.32, "taker_buy_quote": 28284.936444 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1087, "high": 0.1096, "low": 0.1085, "close": 0.1094, "volume": 392303.27, "close_time": 1774583999999, "quote_volume": 42786.450888, "trades": 366, "taker_buy_base": 210962.88, "taker_buy_quote": 23020.773748 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.1093, "high": 0.1103, "low": 0.1084, "close": 0.1099, "volume": 490628.71, "close_time": 1774598399999, "quote_volume": 53608.170829, "trades": 376, "taker_buy_base": 305621.98, "taker_buy_quote": 33390.291788 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.1099, "high": 0.1104, "low": 0.1045, "close": 0.1055, "volume": 571469.49, "close_time": 1774612799999, "quote_volume": 61171.420311, "trades": 540, "taker_buy_base": 268218.43, "taker_buy_quote": 28726.954856 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.1056, "high": 0.1057, "low": 0.1036, "close": 0.104, "volume": 762365.16, "close_time": 1774627199999, "quote_volume": 79769.167201, "trades": 689, "taker_buy_base": 373509.79, "taker_buy_quote": 39122.469284 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.104, "high": 0.1046, "low": 0.1024, "close": 0.1044, "volume": 408083.29, "close_time": 1774641599999, "quote_volume": 42217.031047, "trades": 469, "taker_buy_base": 228898.09, "taker_buy_quote": 23688.148688 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.1044, "high": 0.1047, "low": 0.1034, "close": 0.1041, "volume": 205865.69, "close_time": 1774655999999, "quote_volume": 21400.902358, "trades": 231, "taker_buy_base": 114475.53, "taker_buy_quote": 11905.593881 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1041, "high": 0.1042, "low": 0.1019, "close": 0.1033, "volume": 447191.89, "close_time": 1774670399999, "quote_volume": 46054.872245, "trades": 351, "taker_buy_base": 259673.59, "taker_buy_quote": 26744.735577 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.1034, "high": 0.1043, "low": 0.1029, "close": 0.1043, "volume": 278166.36, "close_time": 1774684799999, "quote_volume": 28738.219575, "trades": 249, "taker_buy_base": 151995.16, "taker_buy_quote": 15703.038079 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.1044, "high": 0.105, "low": 0.104, "close": 0.1047, "volume": 256937.44, "close_time": 1774699199999, "quote_volume": 26867.080734, "trades": 285, "taker_buy_base": 141074.56, "taker_buy_quote": 14755.229681 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.1044, "high": 0.1062, "low": 0.1038, "close": 0.1046, "volume": 361362.23, "close_time": 1774713599999, "quote_volume": 37906.609089, "trades": 328, "taker_buy_base": 204209.88, "taker_buy_quote": 21412.71349 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.1047, "high": 0.1055, "low": 0.1045, "close": 0.1046, "volume": 469048.01, "close_time": 1774727999999, "quote_volume": 49263.665951, "trades": 434, "taker_buy_base": 136501.59, "taker_buy_quote": 14341.17672 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.1048, "high": 0.1049, "low": 0.1022, "close": 0.1023, "volume": 128315.34, "close_time": 1774742399999, "quote_volume": 13336.254432, "trades": 162, "taker_buy_base": 40363.04, "taker_buy_quote": 4190.969774 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1025, "high": 0.1043, "low": 0.1017, "close": 0.1031, "volume": 437006.35, "close_time": 1774756799999, "quote_volume": 45055.898892, "trades": 530, "taker_buy_base": 220032.63, "taker_buy_quote": 22678.174812 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.1032, "high": 0.1033, "low": 0.1022, "close": 0.1022, "volume": 321031.04, "close_time": 1774771199999, "quote_volume": 32966.624599, "trades": 359, "taker_buy_base": 150014.7, "taker_buy_quote": 15398.19543 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.1021, "high": 0.1027, "low": 0.1013, "close": 0.1024, "volume": 594041.24, "close_time": 1774785599999, "quote_volume": 60857.76475, "trades": 264, "taker_buy_base": 396370.04, "taker_buy_quote": 40615.675384 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.1024, "high": 0.1024, "low": 0.1003, "close": 0.1015, "volume": 842717.31, "close_time": 1774799999999, "quote_volume": 85162.966895, "trades": 509, "taker_buy_base": 457612.76, "taker_buy_quote": 46297.816536 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.1015, "high": 0.1023, "low": 0.1012, "close": 0.1018, "volume": 298676.89, "close_time": 1774814399999, "quote_volume": 30369.784131, "trades": 225, "taker_buy_base": 86281.67, "taker_buy_quote": 8793.170778 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.1018, "high": 0.1036, "low": 0.0987, "close": 0.102, "volume": 749970.91, "close_time": 1774828799999, "quote_volume": 76489.854586, "trades": 663, "taker_buy_base": 361817.28, "taker_buy_quote": 36891.109876 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.102, "high": 0.1062, "low": 0.1019, "close": 0.1056, "volume": 396461.58, "close_time": 1774843199999, "quote_volume": 41486.795861, "trades": 469, "taker_buy_base": 245015.81, "taker_buy_quote": 25632.781585 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.1057, "high": 0.109, "low": 0.1057, "close": 0.1085, "volume": 627697.22, "close_time": 1774857599999, "quote_volume": 67553.338199, "trades": 714, "taker_buy_base": 324004.58, "taker_buy_quote": 34859.344449 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.1086, "high": 0.1088, "low": 0.1066, "close": 0.1081, "volume": 389854.44, "close_time": 1774871999999, "quote_volume": 42019.764824, "trades": 677, "taker_buy_base": 219703.5, "taker_buy_quote": 23688.984475 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.1081, "high": 0.1103, "low": 0.1066, "close": 0.1073, "volume": 1136337.51, "close_time": 1774886399999, "quote_volume": 122945.745155, "trades": 1004, "taker_buy_base": 519878.61, "taker_buy_quote": 56313.790075 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.1073, "high": 0.1078, "low": 0.1055, "close": 0.1064, "volume": 779591.34, "close_time": 1774900799999, "quote_volume": 83234.124776, "trades": 700, "taker_buy_base": 387699.25, "taker_buy_quote": 41445.348485 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.1066, "high": 0.1073, "low": 0.1055, "close": 0.1059, "volume": 170887.66, "close_time": 1774915199999, "quote_volume": 18171.005636, "trades": 215, "taker_buy_base": 55937.75, "taker_buy_quote": 5963.048117 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1059, "high": 0.1089, "low": 0.1058, "close": 0.1082, "volume": 403878.97, "close_time": 1774929599999, "quote_volume": 43442.187691, "trades": 388, "taker_buy_base": 231680.86, "taker_buy_quote": 24962.51092 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.1084, "high": 0.1091, "low": 0.1077, "close": 0.1091, "volume": 495818.75, "close_time": 1774943999999, "quote_volume": 53687.589858, "trades": 652, "taker_buy_base": 263796.74, "taker_buy_quote": 28563.997088 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.1092, "high": 0.1097, "low": 0.1067, "close": 0.1097, "volume": 585445.76, "close_time": 1774958399999, "quote_volume": 63255.272615, "trades": 522, "taker_buy_base": 272830.82, "taker_buy_quote": 29533.375008 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.1097, "high": 0.1124, "low": 0.1091, "close": 0.1095, "volume": 1126017.65, "close_time": 1774972799999, "quote_volume": 124602.930001, "trades": 1010, "taker_buy_base": 525169.6, "taker_buy_quote": 58171.628903 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.1095, "high": 0.1117, "low": 0.1086, "close": 0.1102, "volume": 772595.43, "close_time": 1774987199999, "quote_volume": 85085.16773, "trades": 804, "taker_buy_base": 390603.57, "taker_buy_quote": 43001.066767 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.1103, "high": 0.1111, "low": 0.1098, "close": 0.1105, "volume": 222339.99, "close_time": 1775001599999, "quote_volume": 24526.99673, "trades": 224, "taker_buy_base": 162381.52, "taker_buy_quote": 17912.83577 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1108, "high": 0.1108, "low": 0.1085, "close": 0.1103, "volume": 213721.52, "close_time": 1775015999999, "quote_volume": 23449.20148, "trades": 231, "taker_buy_base": 74843.86, "taker_buy_quote": 8220.640193 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.1103, "high": 0.1129, "low": 0.1101, "close": 0.1127, "volume": 436408.68, "close_time": 1775030399999, "quote_volume": 48736.20851, "trades": 505, "taker_buy_base": 243805.47, "taker_buy_quote": 27242.478798 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.1126, "high": 0.1134, "low": 0.1107, "close": 0.1114, "volume": 741456.8, "close_time": 1775044799999, "quote_volume": 82980.918105, "trades": 782, "taker_buy_base": 329854.51, "taker_buy_quote": 36959.305624 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.1114, "high": 0.1135, "low": 0.1106, "close": 0.1119, "volume": 939831.89, "close_time": 1775059199999, "quote_volume": 104986.384932, "trades": 797, "taker_buy_base": 411365.57, "taker_buy_quote": 45952.086686 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.1119, "high": 0.1125, "low": 0.1106, "close": 0.111, "volume": 291609.4, "close_time": 1775073599999, "quote_volume": 32487.943217, "trades": 458, "taker_buy_base": 180463.79, "taker_buy_quote": 20110.394013 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.1109, "high": 0.112, "low": 0.1097, "close": 0.1101, "volume": 534352.27, "close_time": 1775087999999, "quote_volume": 59057.365426, "trades": 526, "taker_buy_base": 240415.22, "taker_buy_quote": 26580.870179 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1102, "high": 0.1112, "low": 0.1064, "close": 0.1068, "volume": 664390.72, "close_time": 1775102399999, "quote_volume": 72037.807944, "trades": 721, "taker_buy_base": 322436.3, "taker_buy_quote": 35006.395214 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.1067, "high": 0.1081, "low": 0.1061, "close": 0.1074, "volume": 463053.62, "close_time": 1775116799999, "quote_volume": 49610.74226, "trades": 478, "taker_buy_base": 282687.2, "taker_buy_quote": 30302.392428 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.1073, "high": 0.1074, "low": 0.1061, "close": 0.1068, "volume": 392290.57, "close_time": 1775131199999, "quote_volume": 41810.885517, "trades": 564, "taker_buy_base": 210813.73, "taker_buy_quote": 22479.301732 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.1067, "high": 0.1072, "low": 0.1047, "close": 0.1066, "volume": 852717.24, "close_time": 1775145599999, "quote_volume": 90364.207195, "trades": 900, "taker_buy_base": 323310.64, "taker_buy_quote": 34292.859719 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.1066, "high": 0.1079, "low": 0.1058, "close": 0.1064, "volume": 414249.39, "close_time": 1775159999999, "quote_volume": 44164.740608, "trades": 493, "taker_buy_base": 252774.01, "taker_buy_quote": 26961.285348 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.1064, "high": 0.1071, "low": 0.1058, "close": 0.1064, "volume": 302864.54, "close_time": 1775174399999, "quote_volume": 32208.915388, "trades": 361, "taker_buy_base": 153273.66, "taker_buy_quote": 16315.297148 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.1065, "high": 0.1081, "low": 0.106, "close": 0.1076, "volume": 604658.25, "close_time": 1775188799999, "quote_volume": 64685.63856, "trades": 584, "taker_buy_base": 328102.51, "taker_buy_quote": 35087.198931 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.1077, "high": 0.11, "low": 0.1075, "close": 0.1091, "volume": 721790.85, "close_time": 1775203199999, "quote_volume": 78729.701817, "trades": 737, "taker_buy_base": 442772.85, "taker_buy_quote": 48332.54757 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.1092, "high": 0.111, "low": 0.1092, "close": 0.1108, "volume": 727874.4, "close_time": 1775217599999, "quote_volume": 80278.467437, "trades": 850, "taker_buy_base": 345993.17, "taker_buy_quote": 38151.964495 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.1107, "high": 0.1118, "low": 0.1095, "close": 0.1099, "volume": 837677.84, "close_time": 1775231999999, "quote_volume": 92478.407708, "trades": 916, "taker_buy_base": 455491.43, "taker_buy_quote": 50278.92665 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.1099, "high": 0.1107, "low": 0.1097, "close": 0.1105, "volume": 492105.68, "close_time": 1775246399999, "quote_volume": 54247.039357, "trades": 508, "taker_buy_base": 254819.77, "taker_buy_quote": 28093.347299 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.1105, "high": 0.111, "low": 0.1097, "close": 0.1101, "volume": 276711.75, "close_time": 1775260799999, "quote_volume": 30560.684125, "trades": 353, "taker_buy_base": 134598.26, "taker_buy_quote": 14868.458931 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1102, "high": 0.1108, "low": 0.1095, "close": 0.1103, "volume": 798818.46, "close_time": 1775275199999, "quote_volume": 88013.474703, "trades": 688, "taker_buy_base": 517958.7, "taker_buy_quote": 57131.679655 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.1102, "high": 0.111, "low": 0.1095, "close": 0.1105, "volume": 438308.41, "close_time": 1775289599999, "quote_volume": 48314.925213, "trades": 524, "taker_buy_base": 254762.25, "taker_buy_quote": 28071.668309 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.1105, "high": 0.1106, "low": 0.109, "close": 0.1099, "volume": 487244.13, "close_time": 1775303999999, "quote_volume": 53548.939493, "trades": 573, "taker_buy_base": 274332.04, "taker_buy_quote": 30148.431026 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.1098, "high": 0.1103, "low": 0.1084, "close": 0.1093, "volume": 669228.49, "close_time": 1775318399999, "quote_volume": 73101.334094, "trades": 548, "taker_buy_base": 295567.57, "taker_buy_quote": 32329.000908 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.1095, "high": 0.1115, "low": 0.1091, "close": 0.1105, "volume": 705836.99, "close_time": 1775332799999, "quote_volume": 77897.170138, "trades": 492, "taker_buy_base": 321733.36, "taker_buy_quote": 35509.355817 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.1104, "high": 0.1107, "low": 0.1099, "close": 0.1106, "volume": 391899.0, "close_time": 1775347199999, "quote_volume": 43283.149201, "trades": 324, "taker_buy_base": 217985.21, "taker_buy_quote": 24079.79046 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1106, "high": 0.1108, "low": 0.1092, "close": 0.1093, "volume": 336799.69, "close_time": 1775361599999, "quote_volume": 37043.390317, "trades": 320, "taker_buy_base": 203348.76, "taker_buy_quote": 22382.544152 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.1092, "high": 0.1092, "low": 0.1069, "close": 0.1072, "volume": 320351.35, "close_time": 1775375999999, "quote_volume": 34635.307533, "trades": 314, "taker_buy_base": 186202.58, "taker_buy_quote": 20147.016598 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.1071, "high": 0.1079, "low": 0.1069, "close": 0.1072, "volume": 361904.13, "close_time": 1775390399999, "quote_volume": 38884.182751, "trades": 289, "taker_buy_base": 227015.25, "taker_buy_quote": 24416.959321 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.1072, "high": 0.1082, "low": 0.1058, "close": 0.1071, "volume": 535952.58, "close_time": 1775404799999, "quote_volume": 57296.857143, "trades": 699, "taker_buy_base": 291875.09, "taker_buy_quote": 31213.908061 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.1071, "high": 0.1072, "low": 0.1062, "close": 0.1069, "volume": 381505.01, "close_time": 1775419199999, "quote_volume": 40745.216288, "trades": 486, "taker_buy_base": 212660.58, "taker_buy_quote": 22694.31219 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.1069, "high": 0.1103, "low": 0.1065, "close": 0.1103, "volume": 662646.07, "close_time": 1775433599999, "quote_volume": 71572.04239, "trades": 611, "taker_buy_base": 342882.37, "taker_buy_quote": 37065.593537 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1105, "high": 0.1124, "low": 0.1101, "close": 0.1116, "volume": 691801.87, "close_time": 1775447999999, "quote_volume": 77010.343098, "trades": 722, "taker_buy_base": 318893.55, "taker_buy_quote": 35502.802017 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.1117, "high": 0.1125, "low": 0.1111, "close": 0.112, "volume": 578946.42, "close_time": 1775462399999, "quote_volume": 64690.685379, "trades": 440, "taker_buy_base": 428840.49, "taker_buy_quote": 47912.54209 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.1122, "high": 0.1148, "low": 0.112, "close": 0.1148, "volume": 1085014.07, "close_time": 1775476799999, "quote_volume": 122871.035938, "trades": 1037, "taker_buy_base": 771709.92, "taker_buy_quote": 87348.76202 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.1149, "high": 0.115, "low": 0.1122, "close": 0.1137, "volume": 431458.61, "close_time": 1775491199999, "quote_volume": 49091.368984, "trades": 640, "taker_buy_base": 190685.37, "taker_buy_quote": 21703.563952 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.1136, "high": 0.1138, "low": 0.112, "close": 0.1123, "volume": 602163.33, "close_time": 1775505599999, "quote_volume": 68024.071089, "trades": 703, "taker_buy_base": 311966.73, "taker_buy_quote": 35273.14384 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.1123, "high": 0.1125, "low": 0.109, "close": 0.1098, "volume": 836671.07, "close_time": 1775519999999, "quote_volume": 92980.610546, "trades": 631, "taker_buy_base": 273473.44, "taker_buy_quote": 30181.793843 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.11, "high": 0.1102, "low": 0.1085, "close": 0.1096, "volume": 415197.78, "close_time": 1775534399999, "quote_volume": 45423.528821, "trades": 554, "taker_buy_base": 164144.45, "taker_buy_quote": 17980.64433 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.1095, "high": 0.1102, "low": 0.1091, "close": 0.1099, "volume": 292572.38, "close_time": 1775548799999, "quote_volume": 32039.037549, "trades": 412, "taker_buy_base": 118879.71, "taker_buy_quote": 13018.327122 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.1098, "high": 0.1106, "low": 0.1086, "close": 0.1092, "volume": 487466.6, "close_time": 1775563199999, "quote_volume": 53466.989489, "trades": 656, "taker_buy_base": 253913.52, "taker_buy_quote": 27860.495292 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.1091, "high": 0.1092, "low": 0.1075, "close": 0.1084, "volume": 1079215.51, "close_time": 1775577599999, "quote_volume": 117135.92534, "trades": 859, "taker_buy_base": 551767.43, "taker_buy_quote": 59886.644953 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.1084, "high": 0.1116, "low": 0.1082, "close": 0.1116, "volume": 452602.26, "close_time": 1775591999999, "quote_volume": 49500.635761, "trades": 500, "taker_buy_base": 259749.03, "taker_buy_quote": 28401.189941 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.1116, "high": 0.1198, "low": 0.1112, "close": 0.1187, "volume": 1270411.48, "close_time": 1775606399999, "quote_volume": 146510.521112, "trades": 2492, "taker_buy_base": 589448.97, "taker_buy_quote": 68087.971323 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1188, "high": 0.1207, "low": 0.1179, "close": 0.1196, "volume": 789993.67, "close_time": 1775620799999, "quote_volume": 94393.438916, "trades": 974, "taker_buy_base": 413571.44, "taker_buy_quote": 49449.695465 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.1196, "high": 0.1209, "low": 0.1191, "close": 0.1199, "volume": 1107784.8, "close_time": 1775635199999, "quote_volume": 133011.052498, "trades": 1090, "taker_buy_base": 571946.82, "taker_buy_quote": 68653.200652 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.1197, "high": 0.1199, "low": 0.1176, "close": 0.1178, "volume": 440499.98, "close_time": 1775649599999, "quote_volume": 52256.365039, "trades": 693, "taker_buy_base": 187500.99, "taker_buy_quote": 22223.99924 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.118, "high": 0.1184, "low": 0.1154, "close": 0.1164, "volume": 768230.59, "close_time": 1775663999999, "quote_volume": 89737.549715, "trades": 792, "taker_buy_base": 386088.66, "taker_buy_quote": 45091.926388 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.1165, "high": 0.1178, "low": 0.1149, "close": 0.1157, "volume": 532174.67, "close_time": 1775678399999, "quote_volume": 61759.71328, "trades": 625, "taker_buy_base": 206654.05, "taker_buy_quote": 23982.902408 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.1158, "high": 0.1169, "low": 0.1143, "close": 0.115, "volume": 570288.31, "close_time": 1775692799999, "quote_volume": 65782.231843, "trades": 742, "taker_buy_base": 314415.21, "taker_buy_quote": 36228.838306 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1149, "high": 0.1149, "low": 0.1127, "close": 0.1134, "volume": 391564.46, "close_time": 1775707199999, "quote_volume": 44483.25149, "trades": 466, "taker_buy_base": 181204.99, "taker_buy_quote": 20598.241543 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.1134, "high": 0.1147, "low": 0.1133, "close": 0.1135, "volume": 589067.84, "close_time": 1775721599999, "quote_volume": 67190.729559, "trades": 600, "taker_buy_base": 320804.99, "taker_buy_quote": 36594.194908 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.1135, "high": 0.1139, "low": 0.1122, "close": 0.1123, "volume": 563285.65, "close_time": 1775735999999, "quote_volume": 63586.99545, "trades": 632, "taker_buy_base": 307438.61, "taker_buy_quote": 34704.936383 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.1122, "high": 0.1146, "low": 0.111, "close": 0.1142, "volume": 738450.43, "close_time": 1775750399999, "quote_volume": 82841.11083, "trades": 1123, "taker_buy_base": 340237.04, "taker_buy_quote": 38188.501766 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.1143, "high": 0.1148, "low": 0.1125, "close": 0.1141, "volume": 600068.31, "close_time": 1775764799999, "quote_volume": 68272.635481, "trades": 840, "taker_buy_base": 233416.83, "taker_buy_quote": 26555.408854 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.1142, "high": 0.1168, "low": 0.1136, "close": 0.114, "volume": 543733.5, "close_time": 1775779199999, "quote_volume": 62574.320837, "trades": 820, "taker_buy_base": 256910.92, "taker_buy_quote": 29561.727433 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.1142, "high": 0.1155, "low": 0.1134, "close": 0.114, "volume": 571768.9, "close_time": 1775793599999, "quote_volume": 65398.483959, "trades": 779, "taker_buy_base": 241720.55, "taker_buy_quote": 27667.788367 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.1141, "high": 0.1164, "low": 0.1139, "close": 0.1146, "volume": 427766.75, "close_time": 1775807999999, "quote_volume": 49302.17134, "trades": 592, "taker_buy_base": 170269.41, "taker_buy_quote": 19626.011621 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.1145, "high": 0.1157, "low": 0.1139, "close": 0.1143, "volume": 724031.98, "close_time": 1775822399999, "quote_volume": 83131.806718, "trades": 761, "taker_buy_base": 401615.23, "taker_buy_quote": 46138.827318 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.1143, "high": 0.1161, "low": 0.1134, "close": 0.1147, "volume": 768606.74, "close_time": 1775836799999, "quote_volume": 88364.460519, "trades": 1160, "taker_buy_base": 406780.1, "taker_buy_quote": 46776.309246 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.1148, "high": 0.1162, "low": 0.1144, "close": 0.116, "volume": 402543.45, "close_time": 1775851199999, "quote_volume": 46438.674573, "trades": 679, "taker_buy_base": 188419.23, "taker_buy_quote": 21741.796704 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.1161, "high": 0.1162, "low": 0.1144, "close": 0.1151, "volume": 494274.47, "close_time": 1775865599999, "quote_volume": 56950.287115, "trades": 442, "taker_buy_base": 175882.44, "taker_buy_quote": 20293.802375 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.1152, "high": 0.1152, "low": 0.1121, "close": 0.1135, "volume": 717692.46, "close_time": 1775879999999, "quote_volume": 81412.652138, "trades": 772, "taker_buy_base": 314569.76, "taker_buy_quote": 35690.82642 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.1136, "high": 0.114, "low": 0.1122, "close": 0.1124, "volume": 377270.95, "close_time": 1775894399999, "quote_volume": 42616.710916, "trades": 631, "taker_buy_base": 131683.5, "taker_buy_quote": 14895.035387 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.1123, "high": 0.113, "low": 0.1119, "close": 0.1125, "volume": 217568.79, "close_time": 1775908799999, "quote_volume": 24459.59183, "trades": 533, "taker_buy_base": 119396.53, "taker_buy_quote": 13423.346022 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.1124, "high": 0.1124, "low": 0.1103, "close": 0.1118, "volume": 618266.16, "close_time": 1775923199999, "quote_volume": 68759.066141, "trades": 528, "taker_buy_base": 354360.17, "taker_buy_quote": 39420.536769 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.1118, "high": 0.1162, "low": 0.1116, "close": 0.1162, "volume": 552984.45, "close_time": 1775937599999, "quote_volume": 63190.905386, "trades": 679, "taker_buy_base": 308479.95, "taker_buy_quote": 35193.771926 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.1163, "high": 0.1164, "low": 0.1141, "close": 0.1145, "volume": 549404.22, "close_time": 1775951999999, "quote_volume": 63419.544371, "trades": 769, "taker_buy_base": 209002.59, "taker_buy_quote": 24164.236705 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.1147, "high": 0.1147, "low": 0.1091, "close": 0.1093, "volume": 445743.35, "close_time": 1775966399999, "quote_volume": 49623.724564, "trades": 588, "taker_buy_base": 161796.91, "taker_buy_quote": 18050.647267 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.1092, "high": 0.1095, "low": 0.108, "close": 0.1081, "volume": 266974.42, "close_time": 1775980799999, "quote_volume": 29050.518416, "trades": 281, "taker_buy_base": 82081.85, "taker_buy_quote": 8928.966181 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.1082, "high": 0.1091, "low": 0.1074, "close": 0.1085, "volume": 454524.11, "close_time": 1775995199999, "quote_volume": 49286.181729, "trades": 519, "taker_buy_base": 290624.31, "taker_buy_quote": 31525.835878 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.1084, "high": 0.1092, "low": 0.107, "close": 0.1076, "volume": 312598.52, "close_time": 1776009599999, "quote_volume": 33741.149079, "trades": 423, "taker_buy_base": 117849.91, "taker_buy_quote": 12723.050147 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.1075, "high": 0.1098, "low": 0.1075, "close": 0.109, "volume": 591732.59, "close_time": 1776023999999, "quote_volume": 64471.93296, "trades": 450, "taker_buy_base": 194270.52, "taker_buy_quote": 21189.806497 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.1091, "high": 0.1097, "low": 0.1067, "close": 0.107, "volume": 529343.71, "close_time": 1776038399999, "quote_volume": 56937.890292, "trades": 512, "taker_buy_base": 233342.25, "taker_buy_quote": 25187.463795 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.107, "high": 0.1081, "low": 0.1062, "close": 0.1067, "volume": 239896.59, "close_time": 1776052799999, "quote_volume": 25637.437483, "trades": 323, "taker_buy_base": 158367.17, "taker_buy_quote": 16926.56894 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.1068, "high": 0.108, "low": 0.1057, "close": 0.1061, "volume": 283899.44, "close_time": 1776067199999, "quote_volume": 30263.817088, "trades": 386, "taker_buy_base": 119817.7, "taker_buy_quote": 12779.13659 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.1061, "high": 0.1072, "low": 0.1055, "close": 0.107, "volume": 768765.12, "close_time": 1776081599999, "quote_volume": 81585.593426, "trades": 628, "taker_buy_base": 203768.46, "taker_buy_quote": 21683.539979 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.107, "high": 0.1097, "low": 0.1065, "close": 0.1088, "volume": 576609.48, "close_time": 1776095999999, "quote_volume": 62519.505138, "trades": 662, "taker_buy_base": 311745.46, "taker_buy_quote": 33788.993938 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.1089, "high": 0.1124, "low": 0.1082, "close": 0.1122, "volume": 574787.18, "close_time": 1776110399999, "quote_volume": 63116.106812, "trades": 849, "taker_buy_base": 295608.24, "taker_buy_quote": 32509.186496 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.1122, "high": 0.1166, "low": 0.1105, "close": 0.1163, "volume": 878826.78, "close_time": 1776124799999, "quote_volume": 100280.705285, "trades": 1170, "taker_buy_base": 466731.88, "taker_buy_quote": 53427.800997 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.1165, "high": 0.1169, "low": 0.1142, "close": 0.1144, "volume": 765218.28, "close_time": 1776139199999, "quote_volume": 88093.298495, "trades": 822, "taker_buy_base": 459575.35, "taker_buy_quote": 52894.049214 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.1144, "high": 0.1149, "low": 0.113, "close": 0.1137, "volume": 403912.85, "close_time": 1776153599999, "quote_volume": 46007.629748, "trades": 402, "taker_buy_base": 123698.52, "taker_buy_quote": 14117.730761 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.1137, "high": 0.1141, "low": 0.1128, "close": 0.113, "volume": 342363.39, "close_time": 1776167999999, "quote_volume": 38838.574632, "trades": 403, "taker_buy_base": 173054.21, "taker_buy_quote": 19642.944811 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.113, "high": 0.1168, "low": 0.1128, "close": 0.1134, "volume": 1687486.58, "close_time": 1776182399999, "quote_volume": 193963.31898, "trades": 1468, "taker_buy_base": 899614.0, "taker_buy_quote": 103321.721028 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.1135, "high": 0.1148, "low": 0.1102, "close": 0.1112, "volume": 766552.23, "close_time": 1776196799999, "quote_volume": 86447.291985, "trades": 697, "taker_buy_base": 330906.73, "taker_buy_quote": 37311.860943 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.1112, "high": 0.1117, "low": 0.1104, "close": 0.1114, "volume": 243976.26, "close_time": 1776211199999, "quote_volume": 27073.686303, "trades": 272, "taker_buy_base": 115013.25, "taker_buy_quote": 12763.522738 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.1113, "high": 0.113, "low": 0.1113, "close": 0.1123, "volume": 270444.91, "close_time": 1776225599999, "quote_volume": 30356.126441, "trades": 373, "taker_buy_base": 181245.2, "taker_buy_quote": 20345.385559 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.1123, "high": 0.1133, "low": 0.1115, "close": 0.1119, "volume": 539959.0, "close_time": 1776239999999, "quote_volume": 60759.133945, "trades": 524, "taker_buy_base": 301109.19, "taker_buy_quote": 33904.972671 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.112, "high": 0.116, "low": 0.1119, "close": 0.1152, "volume": 764768.52, "close_time": 1776254399999, "quote_volume": 87066.254048, "trades": 825, "taker_buy_base": 369277.04, "taker_buy_quote": 42105.028237 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.1152, "high": 0.1178, "low": 0.1147, "close": 0.1166, "volume": 1058706.6, "close_time": 1776268799999, "quote_volume": 123078.559289, "trades": 928, "taker_buy_base": 461996.16, "taker_buy_quote": 53663.439492 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.1168, "high": 0.1224, "low": 0.1167, "close": 0.1214, "volume": 1522349.05, "close_time": 1776283199999, "quote_volume": 182320.854561, "trades": 1684, "taker_buy_base": 793024.66, "taker_buy_quote": 94810.335594 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.1214, "high": 0.1217, "low": 0.119, "close": 0.1199, "volume": 799504.89, "close_time": 1776297599999, "quote_volume": 96117.759241, "trades": 869, "taker_buy_base": 364554.27, "taker_buy_quote": 43802.115939 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.12, "high": 0.1216, "low": 0.1186, "close": 0.1212, "volume": 699592.77, "close_time": 1776311999999, "quote_volume": 84236.854025, "trades": 1245, "taker_buy_base": 363764.93, "taker_buy_quote": 43791.068131 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.1211, "high": 0.1237, "low": 0.1208, "close": 0.1228, "volume": 1561258.61, "close_time": 1776326399999, "quote_volume": 191191.457744, "trades": 1471, "taker_buy_base": 846722.36, "taker_buy_quote": 103695.433785 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.1226, "high": 0.1232, "low": 0.121, "close": 0.123, "volume": 595448.42, "close_time": 1776340799999, "quote_volume": 72784.15684, "trades": 729, "taker_buy_base": 308530.3, "taker_buy_quote": 37705.530332 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.1232, "high": 0.131, "low": 0.1227, "close": 0.1305, "volume": 2279705.25, "close_time": 1776355199999, "quote_volume": 289632.490753, "trades": 2793, "taker_buy_base": 1133656.04, "taker_buy_quote": 144130.984123 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.1306, "high": 0.1327, "low": 0.1251, "close": 0.1325, "volume": 2076743.24, "close_time": 1776369599999, "quote_volume": 269255.851623, "trades": 2501, "taker_buy_base": 1071132.75, "taker_buy_quote": 139266.264165 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.1325, "high": 0.1329, "low": 0.1297, "close": 0.1325, "volume": 774288.3, "close_time": 1776383999999, "quote_volume": 102009.497268, "trades": 1302, "taker_buy_base": 359125.56, "taker_buy_quote": 47323.257291 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.1324, "high": 0.1343, "low": 0.1304, "close": 0.131, "volume": 831998.4, "close_time": 1776398399999, "quote_volume": 109962.178615, "trades": 1182, "taker_buy_base": 424542.77, "taker_buy_quote": 56169.125025 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.1309, "high": 0.1316, "low": 0.1284, "close": 0.131, "volume": 473211.2, "close_time": 1776412799999, "quote_volume": 61413.205824, "trades": 858, "taker_buy_base": 243971.05, "taker_buy_quote": 31676.403987 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.131, "high": 0.1324, "low": 0.1295, "close": 0.1313, "volume": 814444.93, "close_time": 1776427199999, "quote_volume": 106765.168228, "trades": 1023, "taker_buy_base": 370484.74, "taker_buy_quote": 48606.68555 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.1315, "high": 0.1373, "low": 0.1309, "close": 0.1336, "volume": 1751489.7, "close_time": 1776441599999, "quote_volume": 234828.360495, "trades": 2045, "taker_buy_base": 903529.38, "taker_buy_quote": 121075.479703 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.1336, "high": 0.1349, "low": 0.1324, "close": 0.1347, "volume": 1126434.38, "close_time": 1776455999999, "quote_volume": 150488.772888, "trades": 1154, "taker_buy_base": 534688.42, "taker_buy_quote": 71424.449328 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.1348, "high": 0.1352, "low": 0.1333, "close": 0.1344, "volume": 562128.36, "close_time": 1776470399999, "quote_volume": 75504.370253, "trades": 719, "taker_buy_base": 244414.76, "taker_buy_quote": 32836.681563 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.1344, "high": 0.1351, "low": 0.1314, "close": 0.1319, "volume": 515829.49, "close_time": 1776484799999, "quote_volume": 68772.847444, "trades": 741, "taker_buy_base": 290116.89, "taker_buy_quote": 38752.580219 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.1318, "high": 0.1345, "low": 0.1315, "close": 0.1339, "volume": 493922.39, "close_time": 1776499199999, "quote_volume": 65589.856165, "trades": 668, "taker_buy_base": 217254.25, "taker_buy_quote": 28878.869689 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.134, "high": 0.1343, "low": 0.1279, "close": 0.1288, "volume": 714746.83, "close_time": 1776513599999, "quote_volume": 93681.46656, "trades": 880, "taker_buy_base": 311748.48, "taker_buy_quote": 40735.028075 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.1286, "high": 0.1292, "low": 0.1272, "close": 0.1283, "volume": 503111.15, "close_time": 1776527999999, "quote_volume": 64526.736223, "trades": 744, "taker_buy_base": 252329.36, "taker_buy_quote": 32339.58457 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.1282, "high": 0.1291, "low": 0.1262, "close": 0.1265, "volume": 386813.98, "close_time": 1776542399999, "quote_volume": 49247.592778, "trades": 468, "taker_buy_base": 167299.62, "taker_buy_quote": 21321.076726 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.1265, "high": 0.127, "low": 0.1259, "close": 0.1259, "volume": 351690.32, "close_time": 1776556799999, "quote_volume": 44466.177158, "trades": 408, "taker_buy_base": 185129.46, "taker_buy_quote": 23409.253243 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.1258, "high": 0.1259, "low": 0.1227, "close": 0.1236, "volume": 355914.87, "close_time": 1776571199999, "quote_volume": 44180.780063, "trades": 517, "taker_buy_base": 190014.59, "taker_buy_quote": 23575.154209 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.1237, "high": 0.1246, "low": 0.1227, "close": 0.1238, "volume": 444701.8, "close_time": 1776585599999, "quote_volume": 54958.29423, "trades": 523, "taker_buy_base": 216778.78, "taker_buy_quote": 26785.087517 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.1235, "high": 0.1252, "low": 0.1229, "close": 0.1247, "volume": 339441.56, "close_time": 1776599999999, "quote_volume": 41977.991155, "trades": 459, "taker_buy_base": 180316.78, "taker_buy_quote": 22271.85015 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.1245, "high": 0.127, "low": 0.1237, "close": 0.125, "volume": 681526.25, "close_time": 1776614399999, "quote_volume": 85527.206491, "trades": 647, "taker_buy_base": 413122.65, "taker_buy_quote": 51850.136487 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.1251, "high": 0.1251, "low": 0.1218, "close": 0.1232, "volume": 314958.62, "close_time": 1776628799999, "quote_volume": 38803.311147, "trades": 494, "taker_buy_base": 157223.4, "taker_buy_quote": 19362.333679 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.1231, "high": 0.1234, "low": 0.12, "close": 0.1205, "volume": 358689.65, "close_time": 1776643199999, "quote_volume": 43447.193316, "trades": 455, "taker_buy_base": 184241.2, "taker_buy_quote": 22294.899937 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.1206, "high": 0.1227, "low": 0.1204, "close": 0.1224, "volume": 233651.83, "close_time": 1776657599999, "quote_volume": 28432.336864, "trades": 390, "taker_buy_base": 115294.14, "taker_buy_quote": 14041.319955 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.1225, "high": 0.1245, "low": 0.1204, "close": 0.1228, "volume": 801157.05, "close_time": 1776671999999, "quote_volume": 98087.726131, "trades": 769, "taker_buy_base": 619956.34, "taker_buy_quote": 75869.827478 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.1229, "high": 0.124, "low": 0.1216, "close": 0.1228, "volume": 575267.44, "close_time": 1776686399999, "quote_volume": 70568.269629, "trades": 594, "taker_buy_base": 279422.57, "taker_buy_quote": 34285.919771 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.1227, "high": 0.1248, "low": 0.1219, "close": 0.1232, "volume": 1071424.04, "close_time": 1776700799999, "quote_volume": 132251.142043, "trades": 941, "taker_buy_base": 539420.98, "taker_buy_quote": 66439.289399 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.1233, "high": 0.1258, "low": 0.123, "close": 0.1248, "volume": 322184.93, "close_time": 1776715199999, "quote_volume": 40109.007675, "trades": 414, "taker_buy_base": 170539.04, "taker_buy_quote": 21251.068554 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.1249, "high": 0.126, "low": 0.1239, "close": 0.1241, "volume": 419665.34, "close_time": 1776729599999, "quote_volume": 52537.485546, "trades": 476, "taker_buy_base": 209451.73, "taker_buy_quote": 26251.090426 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.1241, "high": 0.1245, "low": 0.1224, "close": 0.1229, "volume": 315919.33, "close_time": 1776743999999, "quote_volume": 39019.976992, "trades": 438, "taker_buy_base": 143199.92, "taker_buy_quote": 17690.590303 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.1229, "high": 0.1243, "low": 0.1226, "close": 0.1234, "volume": 346856.05, "close_time": 1776758399999, "quote_volume": 42840.357044, "trades": 448, "taker_buy_base": 163945.75, "taker_buy_quote": 20245.239308 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.1232, "high": 0.1262, "low": 0.1228, "close": 0.1242, "volume": 840521.84, "close_time": 1776772799999, "quote_volume": 104850.116771, "trades": 964, "taker_buy_base": 386094.21, "taker_buy_quote": 48186.633183 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.124, "high": 0.1243, "low": 0.1218, "close": 0.1241, "volume": 558743.03, "close_time": 1776787199999, "quote_volume": 68824.34485, "trades": 749, "taker_buy_base": 263763.54, "taker_buy_quote": 32514.483673 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.1245, "high": 0.1246, "low": 0.1201, "close": 0.1204, "volume": 423130.31, "close_time": 1776801599999, "quote_volume": 51553.657822, "trades": 614, "taker_buy_base": 168581.46, "taker_buy_quote": 20540.843847 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.1207, "high": 0.1235, "low": 0.1205, "close": 0.1232, "volume": 497427.03, "close_time": 1776815999999, "quote_volume": 60536.65871, "trades": 554, "taker_buy_base": 303698.44, "taker_buy_quote": 36925.210676 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.1233, "high": 0.1258, "low": 0.1223, "close": 0.1255, "volume": 318453.43, "close_time": 1776830399999, "quote_volume": 39558.419538, "trades": 467, "taker_buy_base": 162480.46, "taker_buy_quote": 20183.450859 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.1256, "high": 0.129, "low": 0.1256, "close": 0.1269, "volume": 551374.32, "close_time": 1776844799999, "quote_volume": 70259.37903, "trades": 758, "taker_buy_base": 317561.94, "taker_buy_quote": 40488.041155 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.127, "high": 0.1282, "low": 0.1264, "close": 0.1274, "volume": 501954.84, "close_time": 1776859199999, "quote_volume": 63806.507525, "trades": 477, "taker_buy_base": 206347.41, "taker_buy_quote": 26241.594085 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.1275, "high": 0.1275, "low": 0.1258, "close": 0.1264, "volume": 450226.67, "close_time": 1776873599999, "quote_volume": 56974.385986, "trades": 551, "taker_buy_base": 261105.27, "taker_buy_quote": 33040.745071 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.1262, "high": 0.1283, "low": 0.1249, "close": 0.1258, "volume": 574770.45, "close_time": 1776887999999, "quote_volume": 72793.525643, "trades": 660, "taker_buy_base": 270920.47, "taker_buy_quote": 34346.890451 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.1258, "high": 0.1258, "low": 0.1211, "close": 0.1211, "volume": 452411.73, "close_time": 1776902399999, "quote_volume": 56054.253805, "trades": 516, "taker_buy_base": 363430.42, "taker_buy_quote": 45058.092201 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.1211, "high": 0.1214, "low": 0.1191, "close": 0.1204, "volume": 149543.37, "close_time": 1776916799999, "quote_volume": 18036.847648, "trades": 251, "taker_buy_base": 80005.34, "taker_buy_quote": 9662.28004 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.1183, "high": 0.1185, "low": 0.118, "close": 0.1185, "volume": 8344.59, "close_time": 1776931199999, "quote_volume": 987.846979, "trades": 27, "taker_buy_base": 6599.7, "taker_buy_quote": 781.173871 } ] }, "1d": { "count": 730, "start_date": "2024-04-24T00:00:00", "end_date": "2026-04-23T00:00:00", "klines": [ { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 2.491, "high": 2.619, "low": 2.389, "close": 2.417, "volume": 514718.0, "close_time": 1714003199999, "quote_volume": 1286115.54606, "trades": 5019, "taker_buy_base": 275440.81, "taker_buy_quote": 687279.82857 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 2.417, "high": 2.471, "low": 2.347, "close": 2.418, "volume": 403479.64, "close_time": 1714089599999, "quote_volume": 971236.21062, "trades": 3987, "taker_buy_base": 201190.65, "taker_buy_quote": 484399.90368 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 2.421, "high": 2.43, "low": 2.315, "close": 2.332, "volume": 414060.93, "close_time": 1714175999999, "quote_volume": 984622.46215, "trades": 4788, "taker_buy_base": 206537.65, "taker_buy_quote": 490329.22013 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 2.338, "high": 2.666, "low": 2.249, "close": 2.626, "volume": 416372.62, "close_time": 1714262399999, "quote_volume": 1004714.8026, "trades": 4525, "taker_buy_base": 220314.92, "taker_buy_quote": 532666.27668 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 2.626, "high": 2.78, "low": 2.606, "close": 2.628, "volume": 370075.04, "close_time": 1714348799999, "quote_volume": 993961.53227, "trades": 4770, "taker_buy_base": 175310.4, "taker_buy_quote": 471139.97802 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 2.639, "high": 2.679, "low": 2.401, "close": 2.493, "volume": 253342.15, "close_time": 1714435199999, "quote_volume": 640501.06929, "trades": 2966, "taker_buy_base": 112659.46, "taker_buy_quote": 284262.00591 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 2.488, "high": 2.549, "low": 2.279, "close": 2.535, "volume": 352051.41, "close_time": 1714521599999, "quote_volume": 862258.3741, "trades": 4451, "taker_buy_base": 200340.28, "taker_buy_quote": 490604.15231 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 2.532, "high": 2.832, "low": 2.4, "close": 2.79, "volume": 996738.05, "close_time": 1714607999999, "quote_volume": 2544459.96304, "trades": 11816, "taker_buy_base": 511256.16, "taker_buy_quote": 1302724.59598 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 2.782, "high": 2.918, "low": 2.645, "close": 2.873, "volume": 356115.1, "close_time": 1714694399999, "quote_volume": 989778.8756, "trades": 6030, "taker_buy_base": 162242.4, "taker_buy_quote": 452538.53784 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 2.879, "high": 2.989, "low": 2.81, "close": 2.859, "volume": 243184.34, "close_time": 1714780799999, "quote_volume": 703635.34344, "trades": 5888, "taker_buy_base": 110222.46, "taker_buy_quote": 319783.54696 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 2.86, "high": 3.039, "low": 2.836, "close": 2.884, "volume": 225421.61, "close_time": 1714867199999, "quote_volume": 662004.90969, "trades": 4999, "taker_buy_base": 113769.03, "taker_buy_quote": 334262.16555 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 2.884, "high": 2.954, "low": 2.822, "close": 2.903, "volume": 157192.98, "close_time": 1714953599999, "quote_volume": 453425.04266, "trades": 1776, "taker_buy_base": 67485.58, "taker_buy_quote": 195558.37946 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 2.897, "high": 2.998, "low": 2.765, "close": 2.767, "volume": 301461.77, "close_time": 1715039999999, "quote_volume": 869127.20301, "trades": 3058, "taker_buy_base": 134361.76, "taker_buy_quote": 387419.36654 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 2.776, "high": 2.805, "low": 2.656, "close": 2.668, "volume": 378811.54, "close_time": 1715126399999, "quote_volume": 1031492.46539, "trades": 5339, "taker_buy_base": 221277.78, "taker_buy_quote": 601927.06105 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 2.673, "high": 2.682, "low": 2.552, "close": 2.582, "volume": 208310.57, "close_time": 1715212799999, "quote_volume": 547387.9029, "trades": 4631, "taker_buy_base": 121302.43, "taker_buy_quote": 319002.05518 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 2.577, "high": 2.668, "low": 2.545, "close": 2.656, "volume": 149398.71, "close_time": 1715299199999, "quote_volume": 388668.59609, "trades": 3200, "taker_buy_base": 74492.44, "taker_buy_quote": 193772.36715 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 2.655, "high": 2.683, "low": 2.477, "close": 2.517, "volume": 125196.95, "close_time": 1715385599999, "quote_volume": 324004.21561, "trades": 3753, "taker_buy_base": 55403.44, "taker_buy_quote": 143090.98173 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 2.515, "high": 2.582, "low": 2.513, "close": 2.528, "volume": 100155.59, "close_time": 1715471999999, "quote_volume": 255035.05949, "trades": 1458, "taker_buy_base": 55413.34, "taker_buy_quote": 141150.5448 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 2.542, "high": 2.578, "low": 2.516, "close": 2.522, "volume": 29999.65, "close_time": 1715558399999, "quote_volume": 76580.35427, "trades": 1362, "taker_buy_base": 17999.7, "taker_buy_quote": 45945.95438 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 2.525, "high": 2.542, "low": 2.425, "close": 2.492, "volume": 171494.8, "close_time": 1715644799999, "quote_volume": 427884.08437, "trades": 3185, "taker_buy_base": 95327.45, "taker_buy_quote": 237956.74631 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 2.492, "high": 2.515, "low": 2.378, "close": 2.393, "volume": 156767.44, "close_time": 1715731199999, "quote_volume": 384745.96372, "trades": 3553, "taker_buy_base": 82889.62, "taker_buy_quote": 203479.54873 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 2.401, "high": 2.513, "low": 2.277, "close": 2.484, "volume": 320479.66, "close_time": 1715817599999, "quote_volume": 771305.9546, "trades": 4278, "taker_buy_base": 163972.1, "taker_buy_quote": 394500.87614 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 2.483, "high": 2.516, "low": 2.33, "close": 2.369, "volume": 166341.37, "close_time": 1715903999999, "quote_volume": 404809.18622, "trades": 3265, "taker_buy_base": 89132.92, "taker_buy_quote": 217773.01202 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 2.363, "high": 2.608, "low": 2.343, "close": 2.57, "volume": 479735.57, "close_time": 1715990399999, "quote_volume": 1216939.18738, "trades": 5789, "taker_buy_base": 266947.2, "taker_buy_quote": 676227.22502 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 2.566, "high": 2.633, "low": 2.533, "close": 2.552, "volume": 196956.66, "close_time": 1716076799999, "quote_volume": 507452.85017, "trades": 6608, "taker_buy_base": 120781.99, "taker_buy_quote": 310350.40152 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 2.545, "high": 2.609, "low": 2.441, "close": 2.454, "volume": 127695.32, "close_time": 1716163199999, "quote_volume": 320323.04521, "trades": 5620, "taker_buy_base": 80433.91, "taker_buy_quote": 202270.91403 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 2.45, "high": 2.907, "low": 2.419, "close": 2.907, "volume": 793318.35, "close_time": 1716249599999, "quote_volume": 2155671.87525, "trades": 10609, "taker_buy_base": 347303.51, "taker_buy_quote": 930079.43282 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 2.913, "high": 3.022, "low": 2.783, "close": 2.83, "volume": 715843.12, "close_time": 1716335999999, "quote_volume": 2060965.50408, "trades": 7931, "taker_buy_base": 433677.23, "taker_buy_quote": 1246872.7204 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 2.828, "high": 2.837, "low": 2.624, "close": 2.667, "volume": 445303.03, "close_time": 1716422399999, "quote_volume": 1208566.8022, "trades": 11270, "taker_buy_base": 282150.54, "taker_buy_quote": 765642.82952 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 2.668, "high": 2.865, "low": 2.422, "close": 2.624, "volume": 1314881.71, "close_time": 1716508799999, "quote_volume": 3527236.35107, "trades": 24208, "taker_buy_base": 720232.85, "taker_buy_quote": 1932281.86419 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 2.607, "high": 2.666, "low": 2.456, "close": 2.523, "volume": 478793.12, "close_time": 1716595199999, "quote_volume": 1225968.86105, "trades": 5197, "taker_buy_base": 260977.91, "taker_buy_quote": 668609.71976 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 2.521, "high": 2.606, "low": 2.503, "close": 2.55, "volume": 227197.9, "close_time": 1716681599999, "quote_volume": 583059.0867, "trades": 3355, "taker_buy_base": 111014.27, "taker_buy_quote": 285262.8753 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 2.549, "high": 2.64, "low": 2.505, "close": 2.531, "volume": 188663.8, "close_time": 1716767999999, "quote_volume": 485901.49165, "trades": 3943, "taker_buy_base": 102742.84, "taker_buy_quote": 264539.71685 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 2.53, "high": 2.644, "low": 2.512, "close": 2.588, "volume": 490399.47, "close_time": 1716854399999, "quote_volume": 1268137.84681, "trades": 7971, "taker_buy_base": 286383.67, "taker_buy_quote": 739786.35973 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 2.586, "high": 2.592, "low": 2.481, "close": 2.549, "volume": 221811.54, "close_time": 1716940799999, "quote_volume": 562316.778, "trades": 6018, "taker_buy_base": 98947.38, "taker_buy_quote": 251176.37064 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 2.545, "high": 2.591, "low": 2.485, "close": 2.485, "volume": 155504.88, "close_time": 1717027199999, "quote_volume": 394420.96652, "trades": 2914, "taker_buy_base": 85054.7, "taker_buy_quote": 215296.10072 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 2.492, "high": 2.542, "low": 2.401, "close": 2.475, "volume": 82037.48, "close_time": 1717113599999, "quote_volume": 204587.58058, "trades": 1342, "taker_buy_base": 31944.13, "taker_buy_quote": 79636.35479 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 2.476, "high": 2.517, "low": 2.407, "close": 2.458, "volume": 66739.33, "close_time": 1717199999999, "quote_volume": 165278.18409, "trades": 1404, "taker_buy_base": 42002.51, "taker_buy_quote": 103971.82971 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 2.454, "high": 2.483, "low": 2.448, "close": 2.472, "volume": 20314.77, "close_time": 1717286399999, "quote_volume": 50153.02258, "trades": 727, "taker_buy_base": 13051.9, "taker_buy_quote": 32233.0745 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 2.473, "high": 2.488, "low": 2.338, "close": 2.385, "volume": 57269.72, "close_time": 1717372799999, "quote_volume": 137026.73343, "trades": 1102, "taker_buy_base": 24641.03, "taker_buy_quote": 58842.0281 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 2.368, "high": 2.468, "low": 2.358, "close": 2.402, "volume": 163967.7, "close_time": 1717459199999, "quote_volume": 396607.31653, "trades": 2828, "taker_buy_base": 123617.45, "taker_buy_quote": 298815.24495 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 2.4, "high": 2.481, "low": 2.384, "close": 2.478, "volume": 115464.81, "close_time": 1717545599999, "quote_volume": 279838.36271, "trades": 2746, "taker_buy_base": 77126.49, "taker_buy_quote": 186574.35733 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 2.48, "high": 2.545, "low": 2.473, "close": 2.524, "volume": 136059.42, "close_time": 1717631999999, "quote_volume": 341344.55388, "trades": 2781, "taker_buy_base": 93448.5, "taker_buy_quote": 234129.84834 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 2.523, "high": 2.532, "low": 2.448, "close": 2.483, "volume": 55613.51, "close_time": 1717718399999, "quote_volume": 138546.14231, "trades": 2579, "taker_buy_base": 33927.32, "taker_buy_quote": 84471.19675 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 2.483, "high": 2.557, "low": 2.069, "close": 2.259, "volume": 439818.81, "close_time": 1717804799999, "quote_volume": 1027609.89823, "trades": 7449, "taker_buy_base": 260839.67, "taker_buy_quote": 615508.84114 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 2.261, "high": 2.273, "low": 2.137, "close": 2.17, "volume": 254436.88, "close_time": 1717891199999, "quote_volume": 562754.60439, "trades": 5281, "taker_buy_base": 154516.39, "taker_buy_quote": 341388.769 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 2.167, "high": 2.251, "low": 2.161, "close": 2.231, "volume": 90001.0, "close_time": 1717977599999, "quote_volume": 199713.29337, "trades": 2401, "taker_buy_base": 59812.96, "taker_buy_quote": 132726.97271 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 2.23, "high": 2.246, "low": 2.164, "close": 2.187, "volume": 94651.74, "close_time": 1718063999999, "quote_volume": 208702.40608, "trades": 2715, "taker_buy_base": 60683.15, "taker_buy_quote": 133720.5171 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 2.187, "high": 2.195, "low": 2.033, "close": 2.057, "volume": 359775.93, "close_time": 1718150399999, "quote_volume": 760840.32097, "trades": 5828, "taker_buy_base": 203106.96, "taker_buy_quote": 430058.93899 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 2.058, "high": 2.21, "low": 2.003, "close": 2.146, "volume": 442872.54, "close_time": 1718236799999, "quote_volume": 935496.11913, "trades": 6588, "taker_buy_base": 247669.87, "taker_buy_quote": 522482.61895 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 2.143, "high": 2.146, "low": 2.001, "close": 2.013, "volume": 170475.03, "close_time": 1718323199999, "quote_volume": 351120.98112, "trades": 6440, "taker_buy_base": 104663.12, "taker_buy_quote": 215267.15287 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 2.015, "high": 2.056, "low": 1.871, "close": 1.997, "volume": 184996.06, "close_time": 1718409599999, "quote_volume": 364968.98404, "trades": 3513, "taker_buy_base": 93309.0, "taker_buy_quote": 184649.19816 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 2.008, "high": 2.103, "low": 2.005, "close": 2.103, "volume": 62896.86, "close_time": 1718495999999, "quote_volume": 129539.26196, "trades": 2572, "taker_buy_base": 44014.32, "taker_buy_quote": 90670.19916 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 2.103, "high": 2.124, "low": 2.036, "close": 2.094, "volume": 70818.19, "close_time": 1718582399999, "quote_volume": 147451.5936, "trades": 2990, "taker_buy_base": 38702.64, "taker_buy_quote": 80659.86583 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 2.089, "high": 2.102, "low": 1.892, "close": 1.929, "volume": 210036.24, "close_time": 1718668799999, "quote_volume": 414952.59735, "trades": 4481, "taker_buy_base": 127011.77, "taker_buy_quote": 250953.0062 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 1.929, "high": 1.929, "low": 1.652, "close": 1.828, "volume": 505791.07, "close_time": 1718755199999, "quote_volume": 898846.93885, "trades": 6420, "taker_buy_base": 260512.89, "taker_buy_quote": 463337.01088 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 1.822, "high": 1.96, "low": 1.81, "close": 1.905, "volume": 248349.13, "close_time": 1718841599999, "quote_volume": 473468.2873, "trades": 3812, "taker_buy_base": 142547.03, "taker_buy_quote": 271836.12811 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 1.903, "high": 2.004, "low": 1.829, "close": 1.835, "volume": 322408.03, "close_time": 1718927999999, "quote_volume": 617346.77154, "trades": 6032, "taker_buy_base": 151083.22, "taker_buy_quote": 289362.68489 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 1.834, "high": 1.875, "low": 1.806, "close": 1.811, "volume": 216473.22, "close_time": 1719014399999, "quote_volume": 398206.26672, "trades": 4074, "taker_buy_base": 103974.04, "taker_buy_quote": 191202.15623 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 1.813, "high": 1.819, "low": 1.778, "close": 1.791, "volume": 51731.47, "close_time": 1719100799999, "quote_volume": 93131.91705, "trades": 1346, "taker_buy_base": 21864.27, "taker_buy_quote": 39349.69328 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 1.786, "high": 1.825, "low": 1.703, "close": 1.709, "volume": 120952.81, "close_time": 1719187199999, "quote_volume": 213977.01113, "trades": 2136, "taker_buy_base": 60876.93, "taker_buy_quote": 108314.07247 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 1.715, "high": 1.772, "low": 1.6, "close": 1.772, "volume": 232316.86, "close_time": 1719273599999, "quote_volume": 396419.95746, "trades": 4060, "taker_buy_base": 119433.46, "taker_buy_quote": 204436.3018 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 1.772, "high": 1.798, "low": 1.724, "close": 1.759, "volume": 193859.24, "close_time": 1719359999999, "quote_volume": 342112.72173, "trades": 2480, "taker_buy_base": 94466.17, "taker_buy_quote": 166160.52236 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 1.763, "high": 1.799, "low": 1.71, "close": 1.782, "volume": 155737.69, "close_time": 1719446399999, "quote_volume": 273585.9221, "trades": 3217, "taker_buy_base": 74442.46, "taker_buy_quote": 130909.80946 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 1.786, "high": 1.834, "low": 1.731, "close": 1.796, "volume": 208043.0, "close_time": 1719532799999, "quote_volume": 372677.41309, "trades": 3815, "taker_buy_base": 97358.69, "taker_buy_quote": 174565.52519 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 1.794, "high": 1.84, "low": 1.744, "close": 1.747, "volume": 105197.35, "close_time": 1719619199999, "quote_volume": 188630.81295, "trades": 2290, "taker_buy_base": 39093.54, "taker_buy_quote": 70165.09209 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 1.749, "high": 1.791, "low": 1.733, "close": 1.736, "volume": 63394.27, "close_time": 1719705599999, "quote_volume": 112085.54299, "trades": 2363, "taker_buy_base": 26119.61, "taker_buy_quote": 46190.13871 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 1.74, "high": 1.804, "low": 1.719, "close": 1.8, "volume": 97165.89, "close_time": 1719791999999, "quote_volume": 170780.3868, "trades": 2036, "taker_buy_base": 54895.91, "taker_buy_quote": 96716.86793 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 1.802, "high": 1.866, "low": 1.744, "close": 1.751, "volume": 231424.08, "close_time": 1719878399999, "quote_volume": 418863.81007, "trades": 2758, "taker_buy_base": 92603.12, "taker_buy_quote": 168119.26271 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 1.751, "high": 1.781, "low": 1.734, "close": 1.765, "volume": 146829.33, "close_time": 1719964799999, "quote_volume": 258340.93052, "trades": 2182, "taker_buy_base": 80125.78, "taker_buy_quote": 141067.8968 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 1.769, "high": 1.78, "low": 1.616, "close": 1.635, "volume": 197251.61, "close_time": 1720051199999, "quote_volume": 331168.2057, "trades": 3849, "taker_buy_base": 86390.67, "taker_buy_quote": 145018.35362 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 1.636, "high": 1.648, "low": 1.431, "close": 1.442, "volume": 279905.83, "close_time": 1720137599999, "quote_volume": 432062.65592, "trades": 4296, "taker_buy_base": 124895.3, "taker_buy_quote": 193307.21787 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 1.441, "high": 1.444, "low": 1.206, "close": 1.329, "volume": 957750.56, "close_time": 1720223999999, "quote_volume": 1257102.52703, "trades": 8814, "taker_buy_base": 461869.54, "taker_buy_quote": 606058.43997 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 1.327, "high": 1.499, "low": 1.315, "close": 1.489, "volume": 262611.68, "close_time": 1720310399999, "quote_volume": 372726.59397, "trades": 2852, "taker_buy_base": 154698.64, "taker_buy_quote": 219046.41784 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 1.487, "high": 1.493, "low": 1.378, "close": 1.381, "volume": 176432.38, "close_time": 1720396799999, "quote_volume": 252510.66594, "trades": 2144, "taker_buy_base": 64281.14, "taker_buy_quote": 92275.02814 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 1.387, "high": 1.531, "low": 1.32, "close": 1.482, "volume": 591280.05, "close_time": 1720483199999, "quote_volume": 858353.4082, "trades": 5380, "taker_buy_base": 324409.41, "taker_buy_quote": 470450.16323 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 1.476, "high": 1.626, "low": 1.474, "close": 1.62, "volume": 447542.97, "close_time": 1720569599999, "quote_volume": 686965.67425, "trades": 3768, "taker_buy_base": 172078.47, "taker_buy_quote": 263446.65171 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 1.615, "high": 1.686, "low": 1.584, "close": 1.678, "volume": 260797.0, "close_time": 1720655999999, "quote_volume": 426063.51182, "trades": 3198, "taker_buy_base": 109304.36, "taker_buy_quote": 179054.70929 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 1.675, "high": 1.72, "low": 1.646, "close": 1.66, "volume": 146282.66, "close_time": 1720742399999, "quote_volume": 246641.58198, "trades": 2180, "taker_buy_base": 71482.83, "taker_buy_quote": 120639.59748 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 1.666, "high": 1.753, "low": 1.64, "close": 1.71, "volume": 407126.06, "close_time": 1720828799999, "quote_volume": 692470.41749, "trades": 7937, "taker_buy_base": 126426.64, "taker_buy_quote": 215374.87875 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 1.712, "high": 1.741, "low": 1.668, "close": 1.691, "volume": 176883.42, "close_time": 1720915199999, "quote_volume": 300696.15425, "trades": 4952, "taker_buy_base": 54384.12, "taker_buy_quote": 92536.09482 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 1.69, "high": 1.83, "low": 1.69, "close": 1.801, "volume": 210632.37, "close_time": 1721001599999, "quote_volume": 368515.9582, "trades": 5165, "taker_buy_base": 92418.02, "taker_buy_quote": 161364.57435 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 1.8, "high": 1.872, "low": 1.761, "close": 1.854, "volume": 371297.52, "close_time": 1721087999999, "quote_volume": 669643.91932, "trades": 7378, "taker_buy_base": 167955.91, "taker_buy_quote": 302177.73517 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 1.854, "high": 1.864, "low": 1.7, "close": 1.791, "volume": 508764.53, "close_time": 1721174399999, "quote_volume": 905502.67032, "trades": 8369, "taker_buy_base": 234333.6, "taker_buy_quote": 416477.13146 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 1.792, "high": 1.889, "low": 1.792, "close": 1.809, "volume": 523168.82, "close_time": 1721260799999, "quote_volume": 964158.80722, "trades": 9423, "taker_buy_base": 252461.96, "taker_buy_quote": 465347.71866 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 1.81, "high": 1.844, "low": 1.751, "close": 1.827, "volume": 372212.04, "close_time": 1721347199999, "quote_volume": 665409.41723, "trades": 6218, "taker_buy_base": 271549.27, "taker_buy_quote": 484425.55824 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 1.828, "high": 1.96, "low": 1.777, "close": 1.959, "volume": 298609.42, "close_time": 1721433599999, "quote_volume": 558121.66221, "trades": 4461, "taker_buy_base": 123111.92, "taker_buy_quote": 230224.68621 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 1.956, "high": 1.97, "low": 1.91, "close": 1.926, "volume": 149411.35, "close_time": 1721519999999, "quote_volume": 289254.39082, "trades": 2087, "taker_buy_base": 49838.11, "taker_buy_quote": 96651.38191 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 1.926, "high": 1.98, "low": 1.867, "close": 1.972, "volume": 241108.62, "close_time": 1721606399999, "quote_volume": 463741.70364, "trades": 2587, "taker_buy_base": 116882.89, "taker_buy_quote": 225700.39849 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 1.971, "high": 1.985, "low": 1.862, "close": 1.875, "volume": 116499.1, "close_time": 1721692799999, "quote_volume": 225281.7469, "trades": 2018, "taker_buy_base": 63165.41, "taker_buy_quote": 122146.10956 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 1.874, "high": 1.961, "low": 1.817, "close": 1.878, "volume": 344953.16, "close_time": 1721779199999, "quote_volume": 655515.54705, "trades": 3516, "taker_buy_base": 168048.56, "taker_buy_quote": 319397.60786 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 1.866, "high": 1.888, "low": 1.729, "close": 1.736, "volume": 360689.69, "close_time": 1721865599999, "quote_volume": 654613.38722, "trades": 2968, "taker_buy_base": 216887.16, "taker_buy_quote": 392466.3745 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 1.738, "high": 1.75, "low": 1.629, "close": 1.695, "volume": 268912.05, "close_time": 1721951999999, "quote_volume": 452985.90562, "trades": 2518, "taker_buy_base": 168649.68, "taker_buy_quote": 284291.11034 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 1.693, "high": 1.762, "low": 1.693, "close": 1.735, "volume": 99363.48, "close_time": 1722038399999, "quote_volume": 171998.59067, "trades": 1080, "taker_buy_base": 44215.66, "taker_buy_quote": 76538.89093 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 1.734, "high": 1.784, "low": 1.703, "close": 1.746, "volume": 166898.51, "close_time": 1722124799999, "quote_volume": 292423.1859, "trades": 2199, "taker_buy_base": 107213.4, "taker_buy_quote": 188068.00584 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 1.733, "high": 1.755, "low": 1.685, "close": 1.701, "volume": 102669.29, "close_time": 1722211199999, "quote_volume": 176447.25114, "trades": 1206, "taker_buy_base": 37477.11, "taker_buy_quote": 64749.05886 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 1.704, "high": 1.766, "low": 1.656, "close": 1.672, "volume": 209110.19, "close_time": 1722297599999, "quote_volume": 360709.52536, "trades": 2375, "taker_buy_base": 38896.74, "taker_buy_quote": 66890.61137 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 1.667, "high": 1.715, "low": 1.591, "close": 1.624, "volume": 151811.56, "close_time": 1722383999999, "quote_volume": 254328.05705, "trades": 1549, "taker_buy_base": 79395.8, "taker_buy_quote": 133045.33684 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 1.628, "high": 1.661, "low": 1.562, "close": 1.58, "volume": 173068.67, "close_time": 1722470399999, "quote_volume": 279812.93607, "trades": 1744, "taker_buy_base": 120160.25, "taker_buy_quote": 194893.90143 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 1.587, "high": 1.604, "low": 1.464, "close": 1.572, "volume": 263744.5, "close_time": 1722556799999, "quote_volume": 406496.32411, "trades": 3136, "taker_buy_base": 143481.21, "taker_buy_quote": 221153.27688 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 1.573, "high": 1.586, "low": 1.431, "close": 1.462, "volume": 325454.45, "close_time": 1722643199999, "quote_volume": 489093.25194, "trades": 2055, "taker_buy_base": 146645.75, "taker_buy_quote": 220951.57335 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 1.46, "high": 1.514, "low": 1.373, "close": 1.422, "volume": 274435.77, "close_time": 1722729599999, "quote_volume": 398643.31763, "trades": 2600, "taker_buy_base": 113082.44, "taker_buy_quote": 164928.76705 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 1.423, "high": 1.448, "low": 1.288, "close": 1.329, "volume": 254148.35, "close_time": 1722815999999, "quote_volume": 345064.80883, "trades": 2413, "taker_buy_base": 110806.67, "taker_buy_quote": 149594.05605 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 1.328, "high": 1.336, "low": 1.056, "close": 1.173, "volume": 1336798.46, "close_time": 1722902399999, "quote_volume": 1544113.7536, "trades": 7279, "taker_buy_base": 687350.56, "taker_buy_quote": 793717.5624 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 1.176, "high": 1.327, "low": 1.176, "close": 1.274, "volume": 503133.57, "close_time": 1722988799999, "quote_volume": 640231.33089, "trades": 4493, "taker_buy_base": 279900.4, "taker_buy_quote": 355386.87255 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 1.274, "high": 1.321, "low": 1.183, "close": 1.194, "volume": 153971.67, "close_time": 1723075199999, "quote_volume": 194271.00138, "trades": 2274, "taker_buy_base": 65527.75, "taker_buy_quote": 82738.67294 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 1.199, "high": 1.424, "low": 1.179, "close": 1.421, "volume": 267855.54, "close_time": 1723161599999, "quote_volume": 355967.10012, "trades": 3568, "taker_buy_base": 157905.7, "taker_buy_quote": 209620.69422 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 1.424, "high": 1.441, "low": 1.36, "close": 1.408, "volume": 143409.08, "close_time": 1723247999999, "quote_volume": 202123.90645, "trades": 1815, "taker_buy_base": 91051.69, "taker_buy_quote": 128343.63079 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 1.414, "high": 1.456, "low": 1.385, "close": 1.427, "volume": 50419.49, "close_time": 1723334399999, "quote_volume": 71632.09868, "trades": 851, "taker_buy_base": 30528.43, "taker_buy_quote": 43451.93495 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 1.427, "high": 1.48, "low": 1.303, "close": 1.31, "volume": 277557.25, "close_time": 1723420799999, "quote_volume": 388470.4056, "trades": 2683, "taker_buy_base": 78776.68, "taker_buy_quote": 111022.52315 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 1.316, "high": 1.429, "low": 1.295, "close": 1.381, "volume": 386959.61, "close_time": 1723507199999, "quote_volume": 530000.46457, "trades": 3826, "taker_buy_base": 187854.78, "taker_buy_quote": 257870.50912 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 1.378, "high": 1.385, "low": 1.318, "close": 1.367, "volume": 278162.68, "close_time": 1723593599999, "quote_volume": 373250.00094, "trades": 3932, "taker_buy_base": 134463.2, "taker_buy_quote": 180399.78513 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 1.366, "high": 1.397, "low": 1.3, "close": 1.327, "volume": 387610.79, "close_time": 1723679999999, "quote_volume": 518198.2786, "trades": 3371, "taker_buy_base": 189205.94, "taker_buy_quote": 252513.55263 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 1.327, "high": 1.34, "low": 1.225, "close": 1.25, "volume": 307117.04, "close_time": 1723766399999, "quote_volume": 396747.36815, "trades": 2039, "taker_buy_base": 203100.38, "taker_buy_quote": 261146.9362 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 1.251, "high": 1.299, "low": 1.236, "close": 1.281, "volume": 466279.8, "close_time": 1723852799999, "quote_volume": 591753.30442, "trades": 3017, "taker_buy_base": 286810.95, "taker_buy_quote": 364194.85309 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 1.278, "high": 1.341, "low": 1.261, "close": 1.341, "volume": 869640.66, "close_time": 1723939199999, "quote_volume": 1125482.04579, "trades": 7394, "taker_buy_base": 512958.6, "taker_buy_quote": 664405.72279 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 1.339, "high": 1.376, "low": 1.32, "close": 1.333, "volume": 298841.75, "close_time": 1724025599999, "quote_volume": 402817.33366, "trades": 2792, "taker_buy_base": 183651.43, "taker_buy_quote": 247422.44355 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 1.333, "high": 1.385, "low": 1.304, "close": 1.37, "volume": 576183.57, "close_time": 1724111999999, "quote_volume": 778719.24032, "trades": 3836, "taker_buy_base": 284371.56, "taker_buy_quote": 383388.19802 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 1.367, "high": 1.408, "low": 1.323, "close": 1.352, "volume": 327181.39, "close_time": 1724198399999, "quote_volume": 448176.92313, "trades": 2672, "taker_buy_base": 171571.73, "taker_buy_quote": 234119.59927 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 1.354, "high": 1.451, "low": 1.343, "close": 1.446, "volume": 328082.49, "close_time": 1724284799999, "quote_volume": 457735.81513, "trades": 2230, "taker_buy_base": 99692.52, "taker_buy_quote": 138056.06146 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 1.45, "high": 1.517, "low": 1.418, "close": 1.51, "volume": 430957.26, "close_time": 1724371199999, "quote_volume": 630461.47111, "trades": 3657, "taker_buy_base": 133069.26, "taker_buy_quote": 194369.92089 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 1.51, "high": 1.639, "low": 1.504, "close": 1.611, "volume": 438873.01, "close_time": 1724457599999, "quote_volume": 686863.06544, "trades": 4525, "taker_buy_base": 201635.39, "taker_buy_quote": 315699.2073 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 1.612, "high": 1.646, "low": 1.581, "close": 1.605, "volume": 239118.11, "close_time": 1724543999999, "quote_volume": 384842.22553, "trades": 2581, "taker_buy_base": 96908.17, "taker_buy_quote": 155931.00883 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 1.607, "high": 1.607, "low": 1.525, "close": 1.55, "volume": 273916.37, "close_time": 1724630399999, "quote_volume": 427189.95322, "trades": 3261, "taker_buy_base": 97948.67, "taker_buy_quote": 152797.78266 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 1.551, "high": 1.566, "low": 1.472, "close": 1.487, "volume": 316282.6, "close_time": 1724716799999, "quote_volume": 479688.6169, "trades": 4349, "taker_buy_base": 135282.76, "taker_buy_quote": 204810.8249 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 1.489, "high": 1.516, "low": 1.353, "close": 1.373, "volume": 453286.69, "close_time": 1724803199999, "quote_volume": 659185.11206, "trades": 4066, "taker_buy_base": 248843.12, "taker_buy_quote": 361993.72546 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 1.369, "high": 1.44, "low": 1.362, "close": 1.426, "volume": 512714.21, "close_time": 1724889599999, "quote_volume": 718289.29152, "trades": 3478, "taker_buy_base": 309831.54, "taker_buy_quote": 434004.47048 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 1.425, "high": 1.495, "low": 1.404, "close": 1.424, "volume": 662180.39, "close_time": 1724975999999, "quote_volume": 959563.17909, "trades": 4987, "taker_buy_base": 387052.29, "taker_buy_quote": 559885.80524 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 1.425, "high": 1.477, "low": 1.369, "close": 1.47, "volume": 347239.56, "close_time": 1725062399999, "quote_volume": 496599.20232, "trades": 2465, "taker_buy_base": 213733.28, "taker_buy_quote": 306058.29478 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 1.473, "high": 1.481, "low": 1.414, "close": 1.417, "volume": 148713.0, "close_time": 1725148799999, "quote_volume": 215879.98571, "trades": 1324, "taker_buy_base": 74202.21, "taker_buy_quote": 107570.9857 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 1.416, "high": 1.423, "low": 1.35, "close": 1.358, "volume": 125640.52, "close_time": 1725235199999, "quote_volume": 175045.66499, "trades": 1327, "taker_buy_base": 58466.27, "taker_buy_quote": 81491.84749 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 1.357, "high": 1.424, "low": 1.34, "close": 1.409, "volume": 253962.56, "close_time": 1725321599999, "quote_volume": 351439.41826, "trades": 2672, "taker_buy_base": 112185.84, "taker_buy_quote": 155542.58174 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 1.409, "high": 1.436, "low": 1.34, "close": 1.346, "volume": 303047.9, "close_time": 1725407999999, "quote_volume": 417496.88546, "trades": 1387, "taker_buy_base": 149531.29, "taker_buy_quote": 205753.53665 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 1.348, "high": 1.379, "low": 1.273, "close": 1.348, "volume": 1219036.41, "close_time": 1725494399999, "quote_volume": 1611326.62692, "trades": 4348, "taker_buy_base": 606419.8, "taker_buy_quote": 801771.20989 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 1.346, "high": 1.365, "low": 1.326, "close": 1.357, "volume": 230073.05, "close_time": 1725580799999, "quote_volume": 310135.62125, "trades": 1113, "taker_buy_base": 110731.7, "taker_buy_quote": 149135.96677 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 1.361, "high": 1.38, "low": 1.289, "close": 1.336, "volume": 655533.3, "close_time": 1725667199999, "quote_volume": 884801.72149, "trades": 5208, "taker_buy_base": 392294.33, "taker_buy_quote": 530377.29714 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 1.339, "high": 1.435, "low": 1.337, "close": 1.417, "volume": 340037.15, "close_time": 1725753599999, "quote_volume": 474886.33635, "trades": 1808, "taker_buy_base": 149073.15, "taker_buy_quote": 207493.76511 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 1.414, "high": 1.472, "low": 1.394, "close": 1.419, "volume": 374564.24, "close_time": 1725839999999, "quote_volume": 533052.22526, "trades": 2454, "taker_buy_base": 201480.89, "taker_buy_quote": 286640.91143 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 1.427, "high": 1.547, "low": 1.425, "close": 1.528, "volume": 357232.14, "close_time": 1725926399999, "quote_volume": 533201.84866, "trades": 2467, "taker_buy_base": 211003.54, "taker_buy_quote": 315280.37675 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 1.532, "high": 1.635, "low": 1.523, "close": 1.611, "volume": 471027.84, "close_time": 1726012799999, "quote_volume": 742707.71467, "trades": 4183, "taker_buy_base": 219590.46, "taker_buy_quote": 346771.80315 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 1.615, "high": 1.616, "low": 1.534, "close": 1.547, "volume": 304162.78, "close_time": 1726099199999, "quote_volume": 475774.65789, "trades": 3072, "taker_buy_base": 162835.34, "taker_buy_quote": 254754.58019 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 1.547, "high": 1.573, "low": 1.511, "close": 1.539, "volume": 261675.88, "close_time": 1726185599999, "quote_volume": 404267.3905, "trades": 2262, "taker_buy_base": 128922.2, "taker_buy_quote": 199219.66789 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 1.538, "high": 1.564, "low": 1.504, "close": 1.549, "volume": 249081.38, "close_time": 1726271999999, "quote_volume": 381265.20624, "trades": 1471, "taker_buy_base": 171222.81, "taker_buy_quote": 262093.18329 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 1.55, "high": 1.573, "low": 1.529, "close": 1.566, "volume": 230275.49, "close_time": 1726358399999, "quote_volume": 357718.83441, "trades": 1548, "taker_buy_base": 141753.9, "taker_buy_quote": 220241.89801 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 1.568, "high": 1.589, "low": 1.467, "close": 1.475, "volume": 162528.35, "close_time": 1726444799999, "quote_volume": 249361.58284, "trades": 2079, "taker_buy_base": 80015.34, "taker_buy_quote": 122752.86635 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 1.468, "high": 1.501, "low": 1.433, "close": 1.453, "volume": 189674.65, "close_time": 1726531199999, "quote_volume": 276868.58123, "trades": 1447, "taker_buy_base": 107819.74, "taker_buy_quote": 157287.7876 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 1.451, "high": 1.507, "low": 1.439, "close": 1.448, "volume": 367888.41, "close_time": 1726617599999, "quote_volume": 536019.97423, "trades": 1991, "taker_buy_base": 261658.33, "taker_buy_quote": 381083.90489 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 1.444, "high": 1.513, "low": 1.41, "close": 1.513, "volume": 262889.99, "close_time": 1726703999999, "quote_volume": 381288.92304, "trades": 2176, "taker_buy_base": 155483.36, "taker_buy_quote": 225854.8485 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 1.514, "high": 1.651, "low": 1.514, "close": 1.609, "volume": 377813.63, "close_time": 1726790399999, "quote_volume": 600853.69714, "trades": 2191, "taker_buy_base": 219337.71, "taker_buy_quote": 349355.10735 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 1.607, "high": 1.697, "low": 1.579, "close": 1.683, "volume": 593849.28, "close_time": 1726876799999, "quote_volume": 986253.04585, "trades": 2862, "taker_buy_base": 346420.28, "taker_buy_quote": 575225.06474 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 1.682, "high": 1.772, "low": 1.63, "close": 1.77, "volume": 556785.37, "close_time": 1726963199999, "quote_volume": 953344.9594, "trades": 2913, "taker_buy_base": 292236.68, "taker_buy_quote": 500788.4576 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 1.767, "high": 1.809, "low": 1.65, "close": 1.69, "volume": 356993.65, "close_time": 1727049599999, "quote_volume": 614375.15229, "trades": 2430, "taker_buy_base": 186019.51, "taker_buy_quote": 320676.57715 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 1.691, "high": 1.772, "low": 1.666, "close": 1.699, "volume": 361080.56, "close_time": 1727135999999, "quote_volume": 620013.48955, "trades": 3126, "taker_buy_base": 195857.74, "taker_buy_quote": 336716.10247 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 1.694, "high": 1.751, "low": 1.641, "close": 1.735, "volume": 622362.9, "close_time": 1727222399999, "quote_volume": 1051564.1108, "trades": 3759, "taker_buy_base": 286113.54, "taker_buy_quote": 483896.39952 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 1.735, "high": 1.767, "low": 1.675, "close": 1.683, "volume": 590631.4, "close_time": 1727308799999, "quote_volume": 1017744.0939, "trades": 6256, "taker_buy_base": 290210.16, "taker_buy_quote": 500447.92811 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 1.684, "high": 1.78, "low": 1.66, "close": 1.751, "volume": 588321.74, "close_time": 1727395199999, "quote_volume": 1021942.64416, "trades": 3795, "taker_buy_base": 315267.82, "taker_buy_quote": 547969.1922 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 1.752, "high": 1.939, "low": 1.746, "close": 1.902, "volume": 1023930.18, "close_time": 1727481599999, "quote_volume": 1883599.93731, "trades": 7933, "taker_buy_base": 512197.44, "taker_buy_quote": 943679.75997 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 1.901, "high": 1.923, "low": 1.834, "close": 1.88, "volume": 253360.18, "close_time": 1727567999999, "quote_volume": 476418.61522, "trades": 3741, "taker_buy_base": 110053.24, "taker_buy_quote": 206952.68753 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 1.88, "high": 1.922, "low": 1.835, "close": 1.9, "volume": 485911.19, "close_time": 1727654399999, "quote_volume": 910426.38834, "trades": 8128, "taker_buy_base": 193174.19, "taker_buy_quote": 361712.19169 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 1.903, "high": 1.92, "low": 1.737, "close": 1.751, "volume": 644738.97, "close_time": 1727740799999, "quote_volume": 1175265.57382, "trades": 6348, "taker_buy_base": 297151.81, "taker_buy_quote": 541051.82449 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 1.747, "high": 1.877, "low": 1.604, "close": 1.666, "volume": 733346.98, "close_time": 1727827199999, "quote_volume": 1277204.5333, "trades": 5200, "taker_buy_base": 387413.77, "taker_buy_quote": 677993.7292 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 1.662, "high": 1.709, "low": 1.569, "close": 1.588, "volume": 596045.34, "close_time": 1727913599999, "quote_volume": 985962.60879, "trades": 3434, "taker_buy_base": 291946.52, "taker_buy_quote": 483648.59978 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 1.587, "high": 1.62, "low": 1.476, "close": 1.519, "volume": 379209.84, "close_time": 1727999999999, "quote_volume": 583743.8977, "trades": 2230, "taker_buy_base": 178291.45, "taker_buy_quote": 274337.77647 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 1.519, "high": 1.625, "low": 1.513, "close": 1.605, "volume": 413880.45, "close_time": 1728086399999, "quote_volume": 647387.01245, "trades": 1862, "taker_buy_base": 190543.32, "taker_buy_quote": 297630.56321 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 1.609, "high": 1.658, "low": 1.57, "close": 1.596, "volume": 192652.59, "close_time": 1728172799999, "quote_volume": 310864.24709, "trades": 1145, "taker_buy_base": 113766.96, "taker_buy_quote": 183901.88263 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 1.59, "high": 1.684, "low": 1.581, "close": 1.683, "volume": 106763.96, "close_time": 1728259199999, "quote_volume": 173614.22434, "trades": 784, "taker_buy_base": 55661.29, "taker_buy_quote": 90365.09421 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 1.685, "high": 1.732, "low": 1.638, "close": 1.659, "volume": 303601.45, "close_time": 1728345599999, "quote_volume": 514674.65164, "trades": 1746, "taker_buy_base": 121588.96, "taker_buy_quote": 206189.12205 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 1.664, "high": 1.704, "low": 1.591, "close": 1.634, "volume": 218787.5, "close_time": 1728431999999, "quote_volume": 360742.34079, "trades": 2152, "taker_buy_base": 102042.4, "taker_buy_quote": 167920.63329 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 1.639, "high": 1.666, "low": 1.516, "close": 1.532, "volume": 433961.3, "close_time": 1728518399999, "quote_volume": 695178.50016, "trades": 3880, "taker_buy_base": 187057.06, "taker_buy_quote": 298386.90846 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 1.531, "high": 1.557, "low": 1.482, "close": 1.553, "volume": 415695.48, "close_time": 1728604799999, "quote_volume": 632270.28163, "trades": 3049, "taker_buy_base": 207990.73, "taker_buy_quote": 316744.39284 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 1.554, "high": 1.717, "low": 1.546, "close": 1.694, "volume": 595443.47, "close_time": 1728691199999, "quote_volume": 975276.73778, "trades": 5378, "taker_buy_base": 275499.44, "taker_buy_quote": 451153.05088 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 1.694, "high": 1.754, "low": 1.693, "close": 1.716, "volume": 297313.82, "close_time": 1728777599999, "quote_volume": 511102.83961, "trades": 4001, "taker_buy_base": 142418.14, "taker_buy_quote": 244782.93833 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 1.718, "high": 1.72, "low": 1.653, "close": 1.711, "volume": 277784.0, "close_time": 1728863999999, "quote_volume": 467906.9616, "trades": 4067, "taker_buy_base": 126180.09, "taker_buy_quote": 212799.07229 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 1.715, "high": 1.805, "low": 1.688, "close": 1.78, "volume": 308936.49, "close_time": 1728950399999, "quote_volume": 546185.73119, "trades": 2158, "taker_buy_base": 132386.09, "taker_buy_quote": 232961.1446 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 1.781, "high": 1.819, "low": 1.69, "close": 1.734, "volume": 302158.83, "close_time": 1729036799999, "quote_volume": 528861.88914, "trades": 2715, "taker_buy_base": 172039.1, "taker_buy_quote": 301625.53089 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 1.735, "high": 1.799, "low": 1.702, "close": 1.746, "volume": 402631.47, "close_time": 1729123199999, "quote_volume": 702030.03186, "trades": 3167, "taker_buy_base": 245208.08, "taker_buy_quote": 427900.10649 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 1.749, "high": 1.761, "low": 1.655, "close": 1.673, "volume": 242851.51, "close_time": 1729209599999, "quote_volume": 415672.29095, "trades": 2111, "taker_buy_base": 126930.74, "taker_buy_quote": 217416.06327 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 1.673, "high": 1.734, "low": 1.658, "close": 1.718, "volume": 235195.05, "close_time": 1729295999999, "quote_volume": 399254.86047, "trades": 1710, "taker_buy_base": 122846.52, "taker_buy_quote": 208937.41742 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 1.719, "high": 1.735, "low": 1.677, "close": 1.692, "volume": 141546.78, "close_time": 1729382399999, "quote_volume": 241025.86788, "trades": 1676, "taker_buy_base": 81729.46, "taker_buy_quote": 139098.17868 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 1.691, "high": 1.812, "low": 1.666, "close": 1.81, "volume": 387211.27, "close_time": 1729468799999, "quote_volume": 680083.91375, "trades": 4142, "taker_buy_base": 224103.56, "taker_buy_quote": 393510.88264 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 1.813, "high": 1.834, "low": 1.701, "close": 1.717, "volume": 275860.83, "close_time": 1729555199999, "quote_volume": 486120.57359, "trades": 2731, "taker_buy_base": 138738.14, "taker_buy_quote": 244342.26117 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 1.715, "high": 1.75, "low": 1.676, "close": 1.7, "volume": 300064.5, "close_time": 1729641599999, "quote_volume": 514395.84959, "trades": 2885, "taker_buy_base": 173913.86, "taker_buy_quote": 298277.74383 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 1.701, "high": 1.735, "low": 1.656, "close": 1.721, "volume": 312757.75, "close_time": 1729727999999, "quote_volume": 532676.13334, "trades": 2974, "taker_buy_base": 173989.3, "taker_buy_quote": 296432.34387 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 1.723, "high": 1.752, "low": 1.669, "close": 1.708, "volume": 217425.85, "close_time": 1729814399999, "quote_volume": 370792.39008, "trades": 2241, "taker_buy_base": 102927.88, "taker_buy_quote": 175783.25796 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 1.708, "high": 1.739, "low": 1.494, "close": 1.557, "volume": 422977.64, "close_time": 1729900799999, "quote_volume": 705023.7031, "trades": 4422, "taker_buy_base": 202734.23, "taker_buy_quote": 341041.31369 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 1.555, "high": 1.598, "low": 1.536, "close": 1.564, "volume": 258081.77, "close_time": 1729987199999, "quote_volume": 405005.99944, "trades": 3049, "taker_buy_base": 142456.59, "taker_buy_quote": 223695.72847 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 1.563, "high": 1.608, "low": 1.555, "close": 1.592, "volume": 103594.53, "close_time": 1730073599999, "quote_volume": 163906.72325, "trades": 1160, "taker_buy_base": 54673.66, "taker_buy_quote": 86512.10152 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 1.592, "high": 1.638, "low": 1.537, "close": 1.617, "volume": 421884.85, "close_time": 1730159999999, "quote_volume": 667183.39967, "trades": 3037, "taker_buy_base": 258799.84, "taker_buy_quote": 409576.25878 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 1.619, "high": 1.733, "low": 1.614, "close": 1.697, "volume": 280303.43, "close_time": 1730246399999, "quote_volume": 472230.76273, "trades": 2076, "taker_buy_base": 130296.65, "taker_buy_quote": 219133.51778 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 1.703, "high": 1.8, "low": 1.674, "close": 1.718, "volume": 294859.28, "close_time": 1730332799999, "quote_volume": 512665.76156, "trades": 2246, "taker_buy_base": 150823.1, "taker_buy_quote": 262969.44752 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 1.717, "high": 1.727, "low": 1.596, "close": 1.61, "volume": 239435.66, "close_time": 1730419199999, "quote_volume": 396472.77523, "trades": 1627, "taker_buy_base": 133788.26, "taker_buy_quote": 221305.19502 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 1.61, "high": 1.646, "low": 1.507, "close": 1.521, "volume": 376861.51, "close_time": 1730505599999, "quote_volume": 594380.21151, "trades": 2424, "taker_buy_base": 179063.23, "taker_buy_quote": 282651.23654 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 1.52, "high": 1.532, "low": 1.427, "close": 1.456, "volume": 591302.62, "close_time": 1730591999999, "quote_volume": 879837.35681, "trades": 6212, "taker_buy_base": 300921.72, "taker_buy_quote": 448165.55305 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 1.459, "high": 1.469, "low": 1.351, "close": 1.431, "volume": 278455.16, "close_time": 1730678399999, "quote_volume": 394201.84337, "trades": 2143, "taker_buy_base": 163489.51, "taker_buy_quote": 231789.11056 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 1.432, "high": 1.445, "low": 1.299, "close": 1.341, "volume": 284340.71, "close_time": 1730764799999, "quote_volume": 387510.93939, "trades": 2157, "taker_buy_base": 161595.14, "taker_buy_quote": 220348.796 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 1.342, "high": 1.445, "low": 1.342, "close": 1.417, "volume": 208156.53, "close_time": 1730851199999, "quote_volume": 292299.77742, "trades": 1460, "taker_buy_base": 136230.01, "taker_buy_quote": 191265.37326 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 1.421, "high": 1.638, "low": 1.416, "close": 1.6, "volume": 638993.22, "close_time": 1730937599999, "quote_volume": 978774.34093, "trades": 3624, "taker_buy_base": 353210.83, "taker_buy_quote": 541535.25961 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 1.604, "high": 1.697, "low": 1.545, "close": 1.602, "volume": 733875.17, "close_time": 1731023999999, "quote_volume": 1188082.17922, "trades": 4895, "taker_buy_base": 381982.06, "taker_buy_quote": 620294.74726 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 1.605, "high": 1.638, "low": 1.52, "close": 1.58, "volume": 625783.77, "close_time": 1731110399999, "quote_volume": 986203.11347, "trades": 3867, "taker_buy_base": 375815.69, "taker_buy_quote": 592592.28651 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 1.579, "high": 1.684, "low": 1.561, "close": 1.649, "volume": 938537.09, "close_time": 1731196799999, "quote_volume": 1520325.39014, "trades": 5844, "taker_buy_base": 526921.28, "taker_buy_quote": 854643.34819 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 1.648, "high": 1.733, "low": 1.55, "close": 1.642, "volume": 1705817.04, "close_time": 1731283199999, "quote_volume": 2849404.08489, "trades": 12624, "taker_buy_base": 1109080.51, "taker_buy_quote": 1854685.70439 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 1.642, "high": 1.823, "low": 1.61, "close": 1.823, "volume": 1871064.82, "close_time": 1731369599999, "quote_volume": 3181727.83264, "trades": 10866, "taker_buy_base": 1089591.05, "taker_buy_quote": 1853026.37768 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 1.823, "high": 1.862, "low": 1.584, "close": 1.668, "volume": 1857301.3, "close_time": 1731455999999, "quote_volume": 3204991.73365, "trades": 11368, "taker_buy_base": 944819.0, "taker_buy_quote": 1631178.18542 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 1.668, "high": 1.699, "low": 1.503, "close": 1.621, "volume": 1544658.49, "close_time": 1731542399999, "quote_volume": 2474391.34995, "trades": 10723, "taker_buy_base": 767177.46, "taker_buy_quote": 1231069.31945 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 1.623, "high": 1.708, "low": 1.486, "close": 1.512, "volume": 1017990.61, "close_time": 1731628799999, "quote_volume": 1633703.08345, "trades": 7358, "taker_buy_base": 489941.75, "taker_buy_quote": 791321.58217 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 1.514, "high": 1.6, "low": 1.478, "close": 1.585, "volume": 696336.93, "close_time": 1731715199999, "quote_volume": 1068440.54267, "trades": 4002, "taker_buy_base": 366639.89, "taker_buy_quote": 563341.83827 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 1.585, "high": 1.818, "low": 1.571, "close": 1.777, "volume": 1342520.94, "close_time": 1731801599999, "quote_volume": 2283282.26278, "trades": 8150, "taker_buy_base": 774066.89, "taker_buy_quote": 1313796.94583 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 1.775, "high": 1.82, "low": 1.648, "close": 1.677, "volume": 1288919.34, "close_time": 1731887999999, "quote_volume": 2243873.39525, "trades": 7299, "taker_buy_base": 631952.14, "taker_buy_quote": 1103172.11989 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 1.676, "high": 1.845, "low": 1.666, "close": 1.832, "volume": 1346534.9, "close_time": 1731974399999, "quote_volume": 2357158.70757, "trades": 7532, "taker_buy_base": 794206.37, "taker_buy_quote": 1392088.11866 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 1.833, "high": 1.85, "low": 1.69, "close": 1.762, "volume": 1076911.8, "close_time": 1732060799999, "quote_volume": 1892610.32493, "trades": 5910, "taker_buy_base": 558437.5, "taker_buy_quote": 981752.15134 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 1.763, "high": 1.806, "low": 1.625, "close": 1.647, "volume": 1113941.06, "close_time": 1732147199999, "quote_volume": 1916794.25142, "trades": 5604, "taker_buy_base": 548501.94, "taker_buy_quote": 944395.43873 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 1.651, "high": 2.22, "low": 1.603, "close": 2.086, "volume": 3331792.22, "close_time": 1732233599999, "quote_volume": 6634901.11968, "trades": 19354, "taker_buy_base": 1821196.34, "taker_buy_quote": 3617643.6209 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 2.087, "high": 2.35, "low": 2.01, "close": 2.211, "volume": 2641817.78, "close_time": 1732319999999, "quote_volume": 5650325.69377, "trades": 18243, "taker_buy_base": 1456888.99, "taker_buy_quote": 3118634.57753 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 2.211, "high": 2.337, "low": 2.15, "close": 2.209, "volume": 1907129.41, "close_time": 1732406399999, "quote_volume": 4265939.32766, "trades": 12663, "taker_buy_base": 1035739.42, "taker_buy_quote": 2321484.0067 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 2.204, "high": 2.345, "low": 2.035, "close": 2.197, "volume": 1452608.83, "close_time": 1732492799999, "quote_volume": 3187670.21396, "trades": 10505, "taker_buy_base": 762447.5, "taker_buy_quote": 1673451.06926 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 2.203, "high": 2.442, "low": 2.071, "close": 2.301, "volume": 1897046.02, "close_time": 1732579199999, "quote_volume": 4353827.60528, "trades": 14076, "taker_buy_base": 1074650.22, "taker_buy_quote": 2470860.49199 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 2.297, "high": 2.361, "low": 2.105, "close": 2.202, "volume": 1293139.69, "close_time": 1732665599999, "quote_volume": 2863151.6834, "trades": 14228, "taker_buy_base": 612614.85, "taker_buy_quote": 1359641.88433 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 2.2, "high": 2.511, "low": 2.155, "close": 2.509, "volume": 1918322.37, "close_time": 1732751999999, "quote_volume": 4461303.46883, "trades": 16572, "taker_buy_base": 1057929.5, "taker_buy_quote": 2460688.44133 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 2.51, "high": 2.629, "low": 2.29, "close": 2.36, "volume": 1612026.68, "close_time": 1732838399999, "quote_volume": 3871533.73359, "trades": 14995, "taker_buy_base": 855255.77, "taker_buy_quote": 2054979.79875 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 2.361, "high": 2.412, "low": 2.302, "close": 2.384, "volume": 746647.23, "close_time": 1732924799999, "quote_volume": 1766001.76927, "trades": 8444, "taker_buy_base": 344397.55, "taker_buy_quote": 814844.65211 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 2.384, "high": 2.499, "low": 2.349, "close": 2.45, "volume": 1108159.81, "close_time": 1733011199999, "quote_volume": 2695506.26118, "trades": 11873, "taker_buy_base": 567440.8, "taker_buy_quote": 1380483.19731 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 2.45, "high": 2.547, "low": 2.376, "close": 2.469, "volume": 1099534.79, "close_time": 1733097599999, "quote_volume": 2696693.18656, "trades": 13888, "taker_buy_base": 538384.15, "taker_buy_quote": 1318412.011 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 2.469, "high": 2.574, "low": 2.284, "close": 2.562, "volume": 1566933.43, "close_time": 1733183999999, "quote_volume": 3802960.16796, "trades": 19419, "taker_buy_base": 771558.83, "taker_buy_quote": 1874609.69517 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 2.561, "high": 2.598, "low": 2.19, "close": 2.553, "volume": 1767918.72, "close_time": 1733270399999, "quote_volume": 4424640.57891, "trades": 18634, "taker_buy_base": 1025639.36, "taker_buy_quote": 2574599.69121 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 2.554, "high": 2.74, "low": 2.507, "close": 2.555, "volume": 2757478.48, "close_time": 1733356799999, "quote_volume": 7257180.15597, "trades": 23036, "taker_buy_base": 1438060.01, "taker_buy_quote": 3789362.98277 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 2.552, "high": 2.63, "low": 2.417, "close": 2.503, "volume": 1610727.55, "close_time": 1733443199999, "quote_volume": 4104507.40742, "trades": 14946, "taker_buy_base": 879669.33, "taker_buy_quote": 2247227.06453 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 2.497, "high": 2.733, "low": 2.464, "close": 2.668, "volume": 1662911.47, "close_time": 1733529599999, "quote_volume": 4357387.23689, "trades": 15586, "taker_buy_base": 868599.47, "taker_buy_quote": 2280280.10663 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 2.669, "high": 2.776, "low": 2.653, "close": 2.682, "volume": 694399.47, "close_time": 1733615999999, "quote_volume": 1878687.99546, "trades": 6777, "taker_buy_base": 417874.06, "taker_buy_quote": 1132225.65415 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 2.675, "high": 2.71, "low": 2.596, "close": 2.671, "volume": 802454.62, "close_time": 1733702399999, "quote_volume": 2133479.47724, "trades": 7268, "taker_buy_base": 409750.61, "taker_buy_quote": 1090615.90877 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 2.673, "high": 2.673, "low": 1.975, "close": 2.24, "volume": 2173935.12, "close_time": 1733788799999, "quote_volume": 5073806.3557, "trades": 20607, "taker_buy_base": 1024657.46, "taker_buy_quote": 2382498.21291 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 2.239, "high": 2.309, "low": 2.035, "close": 2.205, "volume": 1899729.21, "close_time": 1733875199999, "quote_volume": 4141149.26448, "trades": 19838, "taker_buy_base": 986776.6, "taker_buy_quote": 2152564.33708 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 2.206, "high": 2.364, "low": 2.12, "close": 2.338, "volume": 951932.38, "close_time": 1733961599999, "quote_volume": 2160927.15258, "trades": 10793, "taker_buy_base": 511541.88, "taker_buy_quote": 1161384.60089 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 2.337, "high": 2.68, "low": 2.319, "close": 2.548, "volume": 1771709.88, "close_time": 1734047999999, "quote_volume": 4492924.04708, "trades": 19037, "taker_buy_base": 1012262.06, "taker_buy_quote": 2574425.10449 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 2.55, "high": 2.69, "low": 2.475, "close": 2.566, "volume": 1348234.65, "close_time": 1734134399999, "quote_volume": 3481987.91855, "trades": 12414, "taker_buy_base": 720684.35, "taker_buy_quote": 1864529.92754 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 2.563, "high": 2.657, "low": 2.376, "close": 2.439, "volume": 1100170.59, "close_time": 1734220799999, "quote_volume": 2773500.28701, "trades": 12083, "taker_buy_base": 545787.79, "taker_buy_quote": 1379437.44269 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 2.434, "high": 2.55, "low": 2.407, "close": 2.537, "volume": 805890.54, "close_time": 1734307199999, "quote_volume": 2002240.45917, "trades": 8643, "taker_buy_base": 471333.28, "taker_buy_quote": 1172091.40193 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 2.538, "high": 2.631, "low": 2.466, "close": 2.498, "volume": 1668054.0, "close_time": 1734393599999, "quote_volume": 4243351.35282, "trades": 12580, "taker_buy_base": 920657.5, "taker_buy_quote": 2342756.60334 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 2.501, "high": 2.527, "low": 2.309, "close": 2.336, "volume": 980127.32, "close_time": 1734479999999, "quote_volume": 2376897.93237, "trades": 10534, "taker_buy_base": 474323.11, "taker_buy_quote": 1150125.307 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 2.339, "high": 2.394, "low": 2.14, "close": 2.158, "volume": 1828367.75, "close_time": 1734566399999, "quote_volume": 4161562.08396, "trades": 15282, "taker_buy_base": 1018981.6, "taker_buy_quote": 2325165.14747 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 2.158, "high": 2.185, "low": 1.83, "close": 1.905, "volume": 2310571.67, "close_time": 1734652799999, "quote_volume": 4626561.10489, "trades": 19103, "taker_buy_base": 1141942.14, "taker_buy_quote": 2287912.43154 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 1.907, "high": 1.988, "low": 1.606, "close": 1.889, "volume": 2805132.86, "close_time": 1734739199999, "quote_volume": 4987985.24013, "trades": 17526, "taker_buy_base": 1339866.29, "taker_buy_quote": 2385189.10975 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 1.888, "high": 2.01, "low": 1.721, "close": 1.745, "volume": 1386767.19, "close_time": 1734825599999, "quote_volume": 2558982.24666, "trades": 9935, "taker_buy_base": 661304.63, "taker_buy_quote": 1222150.49073 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 1.744, "high": 1.821, "low": 1.705, "close": 1.755, "volume": 1103650.69, "close_time": 1734911999999, "quote_volume": 1947573.03603, "trades": 7111, "taker_buy_base": 541139.94, "taker_buy_quote": 954718.66647 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 1.759, "high": 1.957, "low": 1.703, "close": 1.924, "volume": 1692974.27, "close_time": 1734998399999, "quote_volume": 3079075.54627, "trades": 10721, "taker_buy_base": 852717.64, "taker_buy_quote": 1550485.91996 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 1.922, "high": 1.981, "low": 1.862, "close": 1.95, "volume": 1252493.97, "close_time": 1735084799999, "quote_volume": 2422293.66672, "trades": 7427, "taker_buy_base": 634236.93, "taker_buy_quote": 1226362.98366 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 1.95, "high": 1.977, "low": 1.88, "close": 1.917, "volume": 784448.0, "close_time": 1735171199999, "quote_volume": 1507634.66188, "trades": 5751, "taker_buy_base": 382214.0, "taker_buy_quote": 734733.66923 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 1.919, "high": 1.932, "low": 1.754, "close": 1.778, "volume": 1426204.95, "close_time": 1735257599999, "quote_volume": 2591565.19192, "trades": 7699, "taker_buy_base": 795883.69, "taker_buy_quote": 1445854.75974 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 1.777, "high": 1.905, "low": 1.767, "close": 1.854, "volume": 1245738.39, "close_time": 1735343999999, "quote_volume": 2299879.84523, "trades": 8209, "taker_buy_base": 656897.3, "taker_buy_quote": 1213927.57067 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 1.855, "high": 1.907, "low": 1.817, "close": 1.891, "volume": 1018535.99, "close_time": 1735430399999, "quote_volume": 1896131.32182, "trades": 6650, "taker_buy_base": 446478.71, "taker_buy_quote": 830868.26939 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 1.891, "high": 1.897, "low": 1.789, "close": 1.806, "volume": 818202.16, "close_time": 1735516799999, "quote_volume": 1508596.47501, "trades": 5372, "taker_buy_base": 417985.77, "taker_buy_quote": 770592.73086 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 1.804, "high": 1.923, "low": 1.761, "close": 1.821, "volume": 1800728.27, "close_time": 1735603199999, "quote_volume": 3315286.59398, "trades": 9867, "taker_buy_base": 1032960.86, "taker_buy_quote": 1901651.16625 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 1.82, "high": 1.878, "low": 1.735, "close": 1.75, "volume": 1333179.77, "close_time": 1735689599999, "quote_volume": 2399571.73284, "trades": 6826, "taker_buy_base": 701001.81, "taker_buy_quote": 1261770.63445 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 1.749, "high": 1.837, "low": 1.732, "close": 1.815, "volume": 713228.22, "close_time": 1735775999999, "quote_volume": 1270249.41261, "trades": 4749, "taker_buy_base": 373667.1, "taker_buy_quote": 665758.2494 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 1.816, "high": 1.893, "low": 1.81, "close": 1.878, "volume": 1202563.68, "close_time": 1735862399999, "quote_volume": 2232982.38794, "trades": 8291, "taker_buy_base": 642839.55, "taker_buy_quote": 1189999.91161 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 1.877, "high": 2.024, "low": 1.835, "close": 2.016, "volume": 1090789.79, "close_time": 1735948799999, "quote_volume": 2115188.10268, "trades": 7433, "taker_buy_base": 565181.72, "taker_buy_quote": 1092280.24906 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 2.019, "high": 2.119, "low": 1.985, "close": 2.063, "volume": 981923.45, "close_time": 1736035199999, "quote_volume": 2019703.34174, "trades": 7183, "taker_buy_base": 512316.0, "taker_buy_quote": 1053764.29032 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 2.063, "high": 2.116, "low": 2.027, "close": 2.094, "volume": 649953.75, "close_time": 1736121599999, "quote_volume": 1346228.34661, "trades": 5591, "taker_buy_base": 317881.21, "taker_buy_quote": 658588.92755 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 2.097, "high": 2.185, "low": 2.062, "close": 2.111, "volume": 910642.5, "close_time": 1736207999999, "quote_volume": 1929320.44004, "trades": 7308, "taker_buy_base": 481072.57, "taker_buy_quote": 1021015.66074 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 2.11, "high": 2.127, "low": 1.882, "close": 1.891, "volume": 886281.14, "close_time": 1736294399999, "quote_volume": 1774980.82874, "trades": 7634, "taker_buy_base": 412064.89, "taker_buy_quote": 822575.54889 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 1.892, "high": 1.923, "low": 1.707, "close": 1.812, "volume": 1220457.59, "close_time": 1736380799999, "quote_volume": 2210424.81459, "trades": 9195, "taker_buy_base": 518442.85, "taker_buy_quote": 937009.55756 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 1.803, "high": 1.84, "low": 1.708, "close": 1.75, "volume": 921000.02, "close_time": 1736467199999, "quote_volume": 1630013.22227, "trades": 7185, "taker_buy_base": 427342.26, "taker_buy_quote": 756527.00789 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 1.755, "high": 1.827, "low": 1.728, "close": 1.789, "volume": 939424.79, "close_time": 1736553599999, "quote_volume": 1671227.77884, "trades": 8506, "taker_buy_base": 412334.24, "taker_buy_quote": 732968.47387 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 1.791, "high": 1.823, "low": 1.761, "close": 1.792, "volume": 237555.54, "close_time": 1736639999999, "quote_volume": 424819.72914, "trades": 2179, "taker_buy_base": 114661.44, "taker_buy_quote": 205094.96329 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 1.794, "high": 1.814, "low": 1.759, "close": 1.781, "volume": 313236.93, "close_time": 1736726399999, "quote_volume": 560484.76261, "trades": 2698, "taker_buy_base": 136062.62, "taker_buy_quote": 243550.36281 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 1.779, "high": 1.826, "low": 1.578, "close": 1.726, "volume": 1404677.77, "close_time": 1736812799999, "quote_volume": 2350482.08693, "trades": 10336, "taker_buy_base": 634416.21, "taker_buy_quote": 1059854.68457 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 1.727, "high": 1.799, "low": 1.716, "close": 1.789, "volume": 531490.18, "close_time": 1736899199999, "quote_volume": 935000.06985, "trades": 3919, "taker_buy_base": 262278.79, "taker_buy_quote": 461313.21481 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 1.791, "high": 1.903, "low": 1.741, "close": 1.9, "volume": 654077.33, "close_time": 1736985599999, "quote_volume": 1189912.53749, "trades": 5341, "taker_buy_base": 330294.67, "taker_buy_quote": 600775.32056 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 1.904, "high": 1.915, "low": 1.821, "close": 1.838, "volume": 902067.09, "close_time": 1737071999999, "quote_volume": 1687123.5544, "trades": 6559, "taker_buy_base": 438767.32, "taker_buy_quote": 820070.79133 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 1.838, "high": 1.992, "low": 1.838, "close": 1.963, "volume": 906361.07, "close_time": 1737158399999, "quote_volume": 1741463.27606, "trades": 5881, "taker_buy_base": 459585.92, "taker_buy_quote": 882559.58428 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 1.968, "high": 1.999, "low": 1.777, "close": 1.827, "volume": 1125261.83, "close_time": 1737244799999, "quote_volume": 2083453.7197, "trades": 8378, "taker_buy_base": 525915.59, "taker_buy_quote": 972284.1075 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 1.823, "high": 1.914, "low": 1.674, "close": 1.705, "volume": 2769190.75, "close_time": 1737331199999, "quote_volume": 4995741.21644, "trades": 22793, "taker_buy_base": 1433076.78, "taker_buy_quote": 2587708.37582 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 1.704, "high": 1.852, "low": 1.623, "close": 1.703, "volume": 2582643.67, "close_time": 1737417599999, "quote_volume": 4476931.36101, "trades": 19045, "taker_buy_base": 1298926.78, "taker_buy_quote": 2252326.66775 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 1.701, "high": 1.789, "low": 1.619, "close": 1.748, "volume": 988970.84, "close_time": 1737503999999, "quote_volume": 1691944.85618, "trades": 8004, "taker_buy_base": 504867.5, "taker_buy_quote": 863424.03915 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 1.748, "high": 1.771, "low": 1.705, "close": 1.71, "volume": 499436.81, "close_time": 1737590399999, "quote_volume": 867229.71987, "trades": 3940, "taker_buy_base": 218106.93, "taker_buy_quote": 378345.70102 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 1.71, "high": 1.738, "low": 1.657, "close": 1.725, "volume": 1091729.09, "close_time": 1737676799999, "quote_volume": 1850280.6026, "trades": 9887, "taker_buy_base": 541066.51, "taker_buy_quote": 917553.32059 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 1.725, "high": 1.814, "low": 1.683, "close": 1.719, "volume": 899379.98, "close_time": 1737763199999, "quote_volume": 1586466.68787, "trades": 6386, "taker_buy_base": 426053.35, "taker_buy_quote": 750868.10495 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 1.714, "high": 1.715, "low": 1.631, "close": 1.633, "volume": 808764.24, "close_time": 1737849599999, "quote_volume": 1351172.37435, "trades": 5948, "taker_buy_base": 395500.24, "taker_buy_quote": 660810.01052 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 1.633, "high": 1.675, "low": 1.559, "close": 1.561, "volume": 699631.52, "close_time": 1737935999999, "quote_volume": 1137778.26628, "trades": 4674, "taker_buy_base": 276812.91, "taker_buy_quote": 449648.2709 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 1.56, "high": 1.56, "low": 1.316, "close": 1.457, "volume": 2405138.93, "close_time": 1738022399999, "quote_volume": 3407451.26694, "trades": 12456, "taker_buy_base": 1191346.77, "taker_buy_quote": 1688988.97223 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 1.455, "high": 1.475, "low": 1.358, "close": 1.375, "volume": 653393.6, "close_time": 1738108799999, "quote_volume": 932343.38006, "trades": 3458, "taker_buy_base": 304013.52, "taker_buy_quote": 433960.72656 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 1.369, "high": 1.51, "low": 1.368, "close": 1.434, "volume": 890676.41, "close_time": 1738195199999, "quote_volume": 1290079.91795, "trades": 5800, "taker_buy_base": 525876.37, "taker_buy_quote": 761577.55243 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 1.433, "high": 1.504, "low": 1.42, "close": 1.453, "volume": 551083.81, "close_time": 1738281599999, "quote_volume": 817339.37707, "trades": 4102, "taker_buy_base": 284149.36, "taker_buy_quote": 421392.07083 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 1.453, "high": 1.501, "low": 1.379, "close": 1.423, "volume": 1658930.14, "close_time": 1738367999999, "quote_volume": 2389525.89408, "trades": 10588, "taker_buy_base": 890519.28, "taker_buy_quote": 1280213.39425 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 1.427, "high": 1.458, "low": 1.326, "close": 1.336, "volume": 626504.66, "close_time": 1738454399999, "quote_volume": 871668.17088, "trades": 4652, "taker_buy_base": 330764.85, "taker_buy_quote": 461465.71808 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 1.335, "high": 1.369, "low": 1.05, "close": 1.116, "volume": 3128231.59, "close_time": 1738540799999, "quote_volume": 3681987.50389, "trades": 19129, "taker_buy_base": 1361213.8, "taker_buy_quote": 1618516.97246 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 1.116, "high": 1.221, "low": 0.787, "close": 1.189, "volume": 8340463.5, "close_time": 1738627199999, "quote_volume": 8660228.55784, "trades": 46508, "taker_buy_base": 3848940.0, "taker_buy_quote": 4012807.70509 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 1.187, "high": 1.193, "low": 1.046, "close": 1.112, "volume": 2489170.53, "close_time": 1738713599999, "quote_volume": 2756818.24076, "trades": 13736, "taker_buy_base": 1354828.12, "taker_buy_quote": 1500189.37864 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 1.112, "high": 1.144, "low": 1.072, "close": 1.089, "volume": 1076892.37, "close_time": 1738799999999, "quote_volume": 1194684.82882, "trades": 6276, "taker_buy_base": 637523.1, "taker_buy_quote": 707578.77408 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 1.089, "high": 1.131, "low": 1.024, "close": 1.038, "volume": 1162487.54, "close_time": 1738886399999, "quote_volume": 1249250.14055, "trades": 6687, "taker_buy_base": 650480.45, "taker_buy_quote": 699963.65908 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 1.039, "high": 1.117, "low": 0.985, "close": 1.018, "volume": 1055534.57, "close_time": 1738972799999, "quote_volume": 1114982.9674, "trades": 6322, "taker_buy_base": 577658.51, "taker_buy_quote": 609555.15333 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 1.016, "high": 1.071, "low": 0.999, "close": 1.063, "volume": 482595.47, "close_time": 1739059199999, "quote_volume": 495307.114, "trades": 4386, "taker_buy_base": 251540.05, "taker_buy_quote": 257930.21937 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 1.062, "high": 1.089, "low": 1.016, "close": 1.082, "volume": 452720.45, "close_time": 1739145599999, "quote_volume": 481549.93126, "trades": 3759, "taker_buy_base": 242244.51, "taker_buy_quote": 258002.7523 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 1.078, "high": 1.114, "low": 1.038, "close": 1.098, "volume": 569335.22, "close_time": 1739231999999, "quote_volume": 621154.42597, "trades": 4279, "taker_buy_base": 300787.86, "taker_buy_quote": 327884.49962 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 1.097, "high": 1.142, "low": 1.051, "close": 1.071, "volume": 560753.65, "close_time": 1739318399999, "quote_volume": 613436.15505, "trades": 3853, "taker_buy_base": 309760.42, "taker_buy_quote": 338829.82661 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 1.068, "high": 1.152, "low": 1.026, "close": 1.122, "volume": 1216178.37, "close_time": 1739404799999, "quote_volume": 1306044.83987, "trades": 7161, "taker_buy_base": 646096.49, "taker_buy_quote": 694774.65411 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 1.124, "high": 1.162, "low": 1.086, "close": 1.123, "volume": 730158.67, "close_time": 1739491199999, "quote_volume": 817939.90133, "trades": 4636, "taker_buy_base": 415411.83, "taker_buy_quote": 465474.45158 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 1.124, "high": 1.198, "low": 1.113, "close": 1.157, "volume": 728002.66, "close_time": 1739577599999, "quote_volume": 845231.89389, "trades": 4251, "taker_buy_base": 408391.47, "taker_buy_quote": 474063.56302 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 1.158, "high": 1.165, "low": 1.115, "close": 1.131, "volume": 246597.37, "close_time": 1739663999999, "quote_volume": 281592.37598, "trades": 1611, "taker_buy_base": 137917.84, "taker_buy_quote": 157460.96138 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 1.13, "high": 1.149, "low": 1.1, "close": 1.116, "volume": 242126.48, "close_time": 1739750399999, "quote_volume": 272742.92554, "trades": 1808, "taker_buy_base": 145147.46, "taker_buy_quote": 163475.84761 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 1.116, "high": 1.213, "low": 1.105, "close": 1.204, "volume": 874968.5, "close_time": 1739836799999, "quote_volume": 1022837.91347, "trades": 6276, "taker_buy_base": 517081.01, "taker_buy_quote": 605271.08471 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 1.206, "high": 1.216, "low": 1.043, "close": 1.087, "volume": 991910.0, "close_time": 1739923199999, "quote_volume": 1093243.16928, "trades": 7507, "taker_buy_base": 556493.16, "taker_buy_quote": 613944.4551 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 1.087, "high": 1.152, "low": 1.076, "close": 1.126, "volume": 579920.24, "close_time": 1740009599999, "quote_volume": 651615.07912, "trades": 4505, "taker_buy_base": 256699.26, "taker_buy_quote": 288492.13079 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 1.127, "high": 1.182, "low": 1.123, "close": 1.163, "volume": 601679.32, "close_time": 1740095999999, "quote_volume": 692114.07375, "trades": 4183, "taker_buy_base": 268475.65, "taker_buy_quote": 309170.31397 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 1.164, "high": 1.205, "low": 1.075, "close": 1.088, "volume": 1096511.93, "close_time": 1740182399999, "quote_volume": 1254121.17033, "trades": 6540, "taker_buy_base": 610021.61, "taker_buy_quote": 697390.5709 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 1.087, "high": 1.154, "low": 1.072, "close": 1.144, "volume": 718683.86, "close_time": 1740268799999, "quote_volume": 796783.60275, "trades": 5146, "taker_buy_base": 324499.76, "taker_buy_quote": 360296.01479 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 1.145, "high": 1.192, "low": 1.139, "close": 1.18, "volume": 631508.44, "close_time": 1740355199999, "quote_volume": 738275.54135, "trades": 5041, "taker_buy_base": 314522.77, "taker_buy_quote": 368048.19474 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 1.18, "high": 1.198, "low": 0.977, "close": 1.003, "volume": 2026230.64, "close_time": 1740441599999, "quote_volume": 2159057.78171, "trades": 14836, "taker_buy_base": 997976.27, "taker_buy_quote": 1068334.10497 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 1.003, "high": 1.093, "low": 0.933, "close": 1.077, "volume": 2676042.63, "close_time": 1740527999999, "quote_volume": 2649249.29625, "trades": 19064, "taker_buy_base": 1413020.44, "taker_buy_quote": 1400276.04869 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 1.078, "high": 1.177, "low": 1.052, "close": 1.155, "volume": 1449533.82, "close_time": 1740614399999, "quote_volume": 1590890.08462, "trades": 10470, "taker_buy_base": 758062.03, "taker_buy_quote": 834530.71175 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 1.155, "high": 1.207, "low": 1.072, "close": 1.106, "volume": 1445305.74, "close_time": 1740700799999, "quote_volume": 1670994.70105, "trades": 9194, "taker_buy_base": 823719.0, "taker_buy_quote": 949516.33398 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 1.106, "high": 1.113, "low": 1.016, "close": 1.081, "volume": 2528436.16, "close_time": 1740787199999, "quote_volume": 2693146.79543, "trades": 14891, "taker_buy_base": 1445541.14, "taker_buy_quote": 1539759.58557 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 1.08, "high": 1.099, "low": 1.025, "close": 1.043, "volume": 876050.03, "close_time": 1740873599999, "quote_volume": 924314.00648, "trades": 6112, "taker_buy_base": 497655.03, "taker_buy_quote": 524491.97091 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 1.042, "high": 1.179, "low": 1.032, "close": 1.168, "volume": 2069340.99, "close_time": 1740959999999, "quote_volume": 2316094.74423, "trades": 15764, "taker_buy_base": 963607.92, "taker_buy_quote": 1074670.44479 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 1.169, "high": 1.171, "low": 0.961, "close": 0.984, "volume": 2359085.51, "close_time": 1741046399999, "quote_volume": 2488714.06953, "trades": 15201, "taker_buy_base": 1228651.04, "taker_buy_quote": 1288912.30938 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.982, "high": 0.989, "low": 0.874, "close": 0.942, "volume": 2929053.44, "close_time": 1741132799999, "quote_volume": 2748145.66298, "trades": 15497, "taker_buy_base": 1424050.7, "taker_buy_quote": 1338766.34487 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.941, "high": 1.007, "low": 0.923, "close": 0.987, "volume": 1515218.72, "close_time": 1741219199999, "quote_volume": 1461545.18027, "trades": 8641, "taker_buy_base": 717473.89, "taker_buy_quote": 691999.12556 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.987, "high": 1.044, "low": 0.954, "close": 0.954, "volume": 1464364.66, "close_time": 1741305599999, "quote_volume": 1461830.62209, "trades": 8641, "taker_buy_base": 739028.44, "taker_buy_quote": 735770.57085 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.955, "high": 1.0, "low": 0.913, "close": 0.956, "volume": 1629255.87, "close_time": 1741391999999, "quote_volume": 1570657.77309, "trades": 12571, "taker_buy_base": 891090.33, "taker_buy_quote": 860580.39333 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.955, "high": 0.963, "low": 0.918, "close": 0.934, "volume": 690035.4, "close_time": 1741478399999, "quote_volume": 647551.72715, "trades": 3796, "taker_buy_base": 374305.36, "taker_buy_quote": 351246.16456 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.936, "high": 0.94, "low": 0.84, "close": 0.848, "volume": 1701225.0, "close_time": 1741564799999, "quote_volume": 1488259.95561, "trades": 9014, "taker_buy_base": 812784.12, "taker_buy_quote": 713202.9217 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.848, "high": 0.932, "low": 0.801, "close": 0.802, "volume": 3151020.11, "close_time": 1741651199999, "quote_volume": 2730520.46031, "trades": 18750, "taker_buy_base": 1671222.73, "taker_buy_quote": 1450027.28749 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.803, "high": 0.881, "low": 0.742, "close": 0.851, "volume": 2965153.55, "close_time": 1741737599999, "quote_volume": 2421888.05404, "trades": 14447, "taker_buy_base": 1636582.38, "taker_buy_quote": 1340216.76905 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.852, "high": 0.883, "low": 0.811, "close": 0.879, "volume": 1711988.61, "close_time": 1741823999999, "quote_volume": 1450388.84563, "trades": 13544, "taker_buy_base": 986669.63, "taker_buy_quote": 835359.54495 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.879, "high": 0.886, "low": 0.82, "close": 0.836, "volume": 1594613.11, "close_time": 1741910399999, "quote_volume": 1357472.18732, "trades": 10863, "taker_buy_base": 871665.74, "taker_buy_quote": 741169.91137 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.835, "high": 0.891, "low": 0.834, "close": 0.867, "volume": 824557.48, "close_time": 1741996799999, "quote_volume": 715017.2509, "trades": 5971, "taker_buy_base": 483237.84, "taker_buy_quote": 418752.87092 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.868, "high": 0.895, "low": 0.86, "close": 0.887, "volume": 531218.59, "close_time": 1742083199999, "quote_volume": 463796.73657, "trades": 3739, "taker_buy_base": 265298.33, "taker_buy_quote": 231526.7924 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.887, "high": 0.892, "low": 0.821, "close": 0.83, "volume": 761935.24, "close_time": 1742169599999, "quote_volume": 650407.83634, "trades": 5805, "taker_buy_base": 432335.84, "taker_buy_quote": 368458.31473 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.83, "high": 0.914, "low": 0.83, "close": 0.888, "volume": 982179.11, "close_time": 1742255999999, "quote_volume": 859579.36986, "trades": 7832, "taker_buy_base": 609047.48, "taker_buy_quote": 533525.61138 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.886, "high": 0.888, "low": 0.837, "close": 0.873, "volume": 671243.24, "close_time": 1742342399999, "quote_volume": 578347.40802, "trades": 7206, "taker_buy_base": 405854.82, "taker_buy_quote": 350053.568 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.873, "high": 0.937, "low": 0.868, "close": 0.921, "volume": 1305240.14, "close_time": 1742428799999, "quote_volume": 1188024.58321, "trades": 11878, "taker_buy_base": 814012.0, "taker_buy_quote": 740909.62634 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.922, "high": 0.926, "low": 0.869, "close": 0.88, "volume": 905570.02, "close_time": 1742515199999, "quote_volume": 807287.67964, "trades": 8486, "taker_buy_base": 576473.31, "taker_buy_quote": 514004.62605 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.88, "high": 0.887, "low": 0.837, "close": 0.846, "volume": 900524.69, "close_time": 1742601599999, "quote_volume": 770999.63193, "trades": 6898, "taker_buy_base": 482549.53, "taker_buy_quote": 413708.59496 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.847, "high": 0.875, "low": 0.847, "close": 0.861, "volume": 470088.52, "close_time": 1742687999999, "quote_volume": 404035.43613, "trades": 3771, "taker_buy_base": 217545.75, "taker_buy_quote": 187245.46036 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.861, "high": 0.872, "low": 0.84, "close": 0.858, "volume": 748961.89, "close_time": 1742774399999, "quote_volume": 640498.36012, "trades": 4960, "taker_buy_base": 353202.68, "taker_buy_quote": 302356.07217 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.858, "high": 0.917, "low": 0.846, "close": 0.906, "volume": 1277098.56, "close_time": 1742860799999, "quote_volume": 1142852.22028, "trades": 8890, "taker_buy_base": 608273.83, "taker_buy_quote": 544041.86647 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.906, "high": 0.916, "low": 0.885, "close": 0.904, "volume": 1018286.9, "close_time": 1742947199999, "quote_volume": 916702.59405, "trades": 6337, "taker_buy_base": 513833.61, "taker_buy_quote": 462961.3062 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.903, "high": 0.93, "low": 0.875, "close": 0.886, "volume": 1010896.48, "close_time": 1743033599999, "quote_volume": 912272.63859, "trades": 7274, "taker_buy_base": 552869.84, "taker_buy_quote": 499312.69899 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.885, "high": 0.926, "low": 0.885, "close": 0.905, "volume": 861026.83, "close_time": 1743119999999, "quote_volume": 783138.1275, "trades": 7315, "taker_buy_base": 429970.79, "taker_buy_quote": 391241.0976 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.905, "high": 0.912, "low": 0.819, "close": 0.833, "volume": 1011030.17, "close_time": 1743206399999, "quote_volume": 857010.60407, "trades": 7737, "taker_buy_base": 481902.87, "taker_buy_quote": 408166.40142 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.832, "high": 0.838, "low": 0.753, "close": 0.766, "volume": 1067920.86, "close_time": 1743292799999, "quote_volume": 835882.04124, "trades": 7763, "taker_buy_base": 491233.11, "taker_buy_quote": 383978.56676 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.766, "high": 0.779, "low": 0.734, "close": 0.743, "volume": 775276.23, "close_time": 1743379199999, "quote_volume": 586547.52607, "trades": 5395, "taker_buy_base": 377179.06, "taker_buy_quote": 285706.1065 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.744, "high": 0.759, "low": 0.718, "close": 0.733, "volume": 1160151.89, "close_time": 1743465599999, "quote_volume": 859510.06437, "trades": 7341, "taker_buy_base": 555001.85, "taker_buy_quote": 411664.3373 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.733, "high": 0.774, "low": 0.732, "close": 0.757, "volume": 1124147.6, "close_time": 1743551999999, "quote_volume": 850178.04423, "trades": 6190, "taker_buy_base": 551474.06, "taker_buy_quote": 417053.08938 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.755, "high": 0.759, "low": 0.697, "close": 0.701, "volume": 2236499.26, "close_time": 1743638399999, "quote_volume": 1630844.93699, "trades": 9119, "taker_buy_base": 1118379.13, "taker_buy_quote": 816835.07725 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.701, "high": 0.727, "low": 0.657, "close": 0.699, "volume": 1431678.76, "close_time": 1743724799999, "quote_volume": 983227.2934, "trades": 6773, "taker_buy_base": 694910.47, "taker_buy_quote": 478819.70269 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.7, "high": 0.72, "low": 0.678, "close": 0.71, "volume": 1448618.75, "close_time": 1743811199999, "quote_volume": 1014663.8556, "trades": 5999, "taker_buy_base": 723025.98, "taker_buy_quote": 507392.42164 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.71, "high": 0.715, "low": 0.686, "close": 0.697, "volume": 603558.06, "close_time": 1743897599999, "quote_volume": 424255.48705, "trades": 3313, "taker_buy_base": 280618.68, "taker_buy_quote": 197336.47062 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.697, "high": 0.697, "low": 0.582, "close": 0.599, "volume": 2200407.98, "close_time": 1743983999999, "quote_volume": 1391923.53082, "trades": 8761, "taker_buy_base": 820847.39, "taker_buy_quote": 520694.85046 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.6, "high": 0.636, "low": 0.545, "close": 0.614, "volume": 4134786.45, "close_time": 1744070399999, "quote_volume": 2473709.81781, "trades": 21512, "taker_buy_base": 2069263.44, "taker_buy_quote": 1241054.14556 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.615, "high": 0.635, "low": 0.58, "close": 0.591, "volume": 2807929.29, "close_time": 1744156799999, "quote_volume": 1685001.48549, "trades": 13063, "taker_buy_base": 1410687.6, "taker_buy_quote": 846840.02124 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.591, "high": 0.677, "low": 0.568, "close": 0.663, "volume": 3279337.84, "close_time": 1744243199999, "quote_volume": 2024285.11882, "trades": 16999, "taker_buy_base": 1822456.84, "taker_buy_quote": 1125910.78734 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.664, "high": 0.664, "low": 0.628, "close": 0.639, "volume": 1311075.29, "close_time": 1744329599999, "quote_volume": 848257.69187, "trades": 7936, "taker_buy_base": 680149.41, "taker_buy_quote": 440139.35018 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.639, "high": 0.672, "low": 0.638, "close": 0.663, "volume": 1263913.59, "close_time": 1744415999999, "quote_volume": 829876.99678, "trades": 5813, "taker_buy_base": 647636.01, "taker_buy_quote": 425371.81346 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.661, "high": 0.696, "low": 0.655, "close": 0.688, "volume": 738619.04, "close_time": 1744502399999, "quote_volume": 500900.20438, "trades": 3141, "taker_buy_base": 383037.44, "taker_buy_quote": 259339.30656 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.688, "high": 0.71, "low": 0.66, "close": 0.673, "volume": 1281079.27, "close_time": 1744588799999, "quote_volume": 878330.63438, "trades": 5187, "taker_buy_base": 582758.59, "taker_buy_quote": 399758.03109 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.672, "high": 0.702, "low": 0.647, "close": 0.659, "volume": 1610936.04, "close_time": 1744675199999, "quote_volume": 1081550.60866, "trades": 6849, "taker_buy_base": 858810.57, "taker_buy_quote": 576698.72809 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.66, "high": 0.667, "low": 0.634, "close": 0.637, "volume": 1023263.34, "close_time": 1744761599999, "quote_volume": 669059.51658, "trades": 6224, "taker_buy_base": 520251.11, "taker_buy_quote": 340387.38584 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.637, "high": 0.649, "low": 0.617, "close": 0.633, "volume": 1335666.64, "close_time": 1744847999999, "quote_volume": 848217.27678, "trades": 10184, "taker_buy_base": 711273.96, "taker_buy_quote": 451940.94555 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.633, "high": 0.655, "low": 0.629, "close": 0.646, "volume": 1150524.05, "close_time": 1744934399999, "quote_volume": 741327.06998, "trades": 6202, "taker_buy_base": 577355.86, "taker_buy_quote": 371956.25504 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.646, "high": 0.667, "low": 0.639, "close": 0.662, "volume": 879147.17, "close_time": 1745020799999, "quote_volume": 576978.83741, "trades": 4308, "taker_buy_base": 391050.02, "taker_buy_quote": 256583.59609 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.662, "high": 0.713, "low": 0.662, "close": 0.703, "volume": 1186144.16, "close_time": 1745107199999, "quote_volume": 813906.21376, "trades": 5255, "taker_buy_base": 607562.72, "taker_buy_quote": 416292.34887 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.704, "high": 0.724, "low": 0.697, "close": 0.716, "volume": 1185686.14, "close_time": 1745193599999, "quote_volume": 839847.80995, "trades": 6708, "taker_buy_base": 620608.02, "taker_buy_quote": 439654.64752 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.715, "high": 0.735, "low": 0.697, "close": 0.7, "volume": 1241653.48, "close_time": 1745279999999, "quote_volume": 896148.97514, "trades": 8509, "taker_buy_base": 579599.12, "taker_buy_quote": 418570.33262 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.7, "high": 0.744, "low": 0.677, "close": 0.742, "volume": 1965520.44, "close_time": 1745366399999, "quote_volume": 1392088.29206, "trades": 9388, "taker_buy_base": 1030839.83, "taker_buy_quote": 730087.65192 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.742, "high": 0.789, "low": 0.74, "close": 0.772, "volume": 2287798.82, "close_time": 1745452799999, "quote_volume": 1739493.93577, "trades": 9702, "taker_buy_base": 1119684.88, "taker_buy_quote": 852055.6424 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.773, "high": 0.797, "low": 0.741, "close": 0.792, "volume": 2396555.97, "close_time": 1745539199999, "quote_volume": 1858229.86451, "trades": 10617, "taker_buy_base": 1155932.14, "taker_buy_quote": 896130.31808 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.793, "high": 0.821, "low": 0.776, "close": 0.808, "volume": 2889641.88, "close_time": 1745625599999, "quote_volume": 2321519.77696, "trades": 11532, "taker_buy_base": 1481102.32, "taker_buy_quote": 1189290.74105 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.808, "high": 0.848, "low": 0.808, "close": 0.843, "volume": 2367402.76, "close_time": 1745711999999, "quote_volume": 1969058.19257, "trades": 10119, "taker_buy_base": 1140721.31, "taker_buy_quote": 948899.90165 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.843, "high": 0.855, "low": 0.774, "close": 0.774, "volume": 2548852.43, "close_time": 1745798399999, "quote_volume": 2050359.87215, "trades": 11213, "taker_buy_base": 1267021.55, "taker_buy_quote": 1020022.38501 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.774, "high": 0.804, "low": 0.755, "close": 0.783, "volume": 2613832.26, "close_time": 1745884799999, "quote_volume": 2043994.56446, "trades": 13377, "taker_buy_base": 1178810.77, "taker_buy_quote": 922094.7151 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.784, "high": 0.798, "low": 0.751, "close": 0.758, "volume": 1449331.56, "close_time": 1745971199999, "quote_volume": 1130159.14263, "trades": 6376, "taker_buy_base": 744600.16, "taker_buy_quote": 580182.07895 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.758, "high": 0.763, "low": 0.723, "close": 0.729, "volume": 1511089.6, "close_time": 1746057599999, "quote_volume": 1119664.20661, "trades": 5558, "taker_buy_base": 745900.02, "taker_buy_quote": 552990.6592 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.729, "high": 0.748, "low": 0.725, "close": 0.73, "volume": 1599258.63, "close_time": 1746143999999, "quote_volume": 1175558.44136, "trades": 7538, "taker_buy_base": 769254.7, "taker_buy_quote": 565643.72207 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.73, "high": 0.747, "low": 0.7, "close": 0.713, "volume": 1850715.19, "close_time": 1746230399999, "quote_volume": 1340732.53272, "trades": 8169, "taker_buy_base": 848049.7, "taker_buy_quote": 615451.1971 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.713, "high": 0.717, "low": 0.661, "close": 0.679, "volume": 1173379.66, "close_time": 1746316799999, "quote_volume": 808117.66664, "trades": 4792, "taker_buy_base": 536686.99, "taker_buy_quote": 369835.85419 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.679, "high": 0.688, "low": 0.655, "close": 0.664, "volume": 1440141.61, "close_time": 1746403199999, "quote_volume": 970443.77778, "trades": 4335, "taker_buy_base": 671682.71, "taker_buy_quote": 452260.76646 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.665, "high": 0.681, "low": 0.638, "close": 0.642, "volume": 1615647.58, "close_time": 1746489599999, "quote_volume": 1064947.13045, "trades": 5256, "taker_buy_base": 800323.5, "taker_buy_quote": 527187.20942 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.642, "high": 0.643, "low": 0.584, "close": 0.61, "volume": 2546754.73, "close_time": 1746575999999, "quote_volume": 1568701.16601, "trades": 8518, "taker_buy_base": 1301513.23, "taker_buy_quote": 801542.45976 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.611, "high": 0.632, "low": 0.573, "close": 0.596, "volume": 3909178.61, "close_time": 1746662399999, "quote_volume": 2345776.83766, "trades": 10666, "taker_buy_base": 1940704.07, "taker_buy_quote": 1164793.21866 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.597, "high": 0.698, "low": 0.595, "close": 0.692, "volume": 4309430.19, "close_time": 1746748799999, "quote_volume": 2782203.48467, "trades": 12165, "taker_buy_base": 2199831.43, "taker_buy_quote": 1423011.02873 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.693, "high": 0.77, "low": 0.689, "close": 0.762, "volume": 5160735.21, "close_time": 1746835199999, "quote_volume": 3797367.21644, "trades": 20461, "taker_buy_base": 2702651.23, "taker_buy_quote": 1986739.17737 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.761, "high": 0.934, "low": 0.751, "close": 0.91, "volume": 5242143.71, "close_time": 1746921599999, "quote_volume": 4285883.47099, "trades": 31344, "taker_buy_base": 2730192.73, "taker_buy_quote": 2227878.73341 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.91, "high": 0.955, "low": 0.837, "close": 0.863, "volume": 6060905.05, "close_time": 1747007999999, "quote_volume": 5387309.09703, "trades": 39878, "taker_buy_base": 3136575.16, "taker_buy_quote": 2788936.13707 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.863, "high": 0.913, "low": 0.807, "close": 0.823, "volume": 5655951.14, "close_time": 1747094399999, "quote_volume": 4880517.107, "trades": 37363, "taker_buy_base": 2845497.98, "taker_buy_quote": 2456730.71745 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.824, "high": 0.912, "low": 0.771, "close": 0.903, "volume": 4763104.74, "close_time": 1747180799999, "quote_volume": 3970587.16777, "trades": 33411, "taker_buy_base": 2373259.31, "taker_buy_quote": 1978258.83104 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.902, "high": 0.919, "low": 0.809, "close": 0.818, "volume": 3398684.55, "close_time": 1747267199999, "quote_volume": 2910823.57846, "trades": 25064, "taker_buy_base": 1615678.49, "taker_buy_quote": 1385146.39277 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.819, "high": 0.845, "low": 0.728, "close": 0.748, "volume": 3961314.32, "close_time": 1747353599999, "quote_volume": 3093205.44202, "trades": 29978, "taker_buy_base": 1915886.19, "taker_buy_quote": 1498842.48427 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.75, "high": 0.773, "low": 0.7, "close": 0.709, "volume": 2781613.78, "close_time": 1747439999999, "quote_volume": 2062147.66668, "trades": 21935, "taker_buy_base": 1309596.92, "taker_buy_quote": 972733.57924 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.709, "high": 0.713, "low": 0.686, "close": 0.697, "volume": 2103879.98, "close_time": 1747526399999, "quote_volume": 1472791.80328, "trades": 14657, "taker_buy_base": 1036275.14, "taker_buy_quote": 726243.88124 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.697, "high": 0.753, "low": 0.667, "close": 0.73, "volume": 3580807.2, "close_time": 1747612799999, "quote_volume": 2555901.6364, "trades": 19598, "taker_buy_base": 1784829.46, "taker_buy_quote": 1275660.71855 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.731, "high": 0.739, "low": 0.675, "close": 0.713, "volume": 2795580.09, "close_time": 1747699199999, "quote_volume": 1962378.40043, "trades": 15312, "taker_buy_base": 1381607.55, "taker_buy_quote": 970992.49483 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.714, "high": 0.739, "low": 0.692, "close": 0.721, "volume": 2979579.68, "close_time": 1747785599999, "quote_volume": 2125027.34402, "trades": 17340, "taker_buy_base": 1446537.04, "taker_buy_quote": 1032348.61431 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.721, "high": 0.775, "low": 0.708, "close": 0.744, "volume": 3920117.2, "close_time": 1747871999999, "quote_volume": 2890537.09753, "trades": 47637, "taker_buy_base": 1996121.13, "taker_buy_quote": 1473240.9644 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.744, "high": 0.83, "low": 0.742, "close": 0.811, "volume": 4287742.19, "close_time": 1747958399999, "quote_volume": 3353795.52381, "trades": 31511, "taker_buy_base": 2363677.72, "taker_buy_quote": 1840583.13212 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.811, "high": 0.844, "low": 0.738, "close": 0.744, "volume": 4063113.22, "close_time": 1748044799999, "quote_volume": 3214360.76622, "trades": 42759, "taker_buy_base": 2027377.7, "taker_buy_quote": 1600684.66096 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.744, "high": 0.781, "low": 0.737, "close": 0.744, "volume": 1484993.48, "close_time": 1748131199999, "quote_volume": 1126025.68405, "trades": 10341, "taker_buy_base": 735190.34, "taker_buy_quote": 557742.61624 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.744, "high": 0.752, "low": 0.707, "close": 0.746, "volume": 2105514.53, "close_time": 1748217599999, "quote_volume": 1531844.99958, "trades": 11280, "taker_buy_base": 1047032.7, "taker_buy_quote": 761800.08873 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.747, "high": 0.783, "low": 0.741, "close": 0.76, "volume": 2102670.3, "close_time": 1748303999999, "quote_volume": 1605072.18981, "trades": 14161, "taker_buy_base": 1053483.73, "taker_buy_quote": 803898.92073 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.761, "high": 0.79, "low": 0.742, "close": 0.761, "volume": 2541878.38, "close_time": 1748390399999, "quote_volume": 1956989.69963, "trades": 14351, "taker_buy_base": 1099020.46, "taker_buy_quote": 849105.92524 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.76, "high": 0.797, "low": 0.745, "close": 0.778, "volume": 2909328.96, "close_time": 1748476799999, "quote_volume": 2231233.5032, "trades": 15303, "taker_buy_base": 1528529.67, "taker_buy_quote": 1173560.15273 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.778, "high": 0.822, "low": 0.728, "close": 0.732, "volume": 3135089.88, "close_time": 1748563199999, "quote_volume": 2432873.94001, "trades": 17205, "taker_buy_base": 1424143.48, "taker_buy_quote": 1108924.71104 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.732, "high": 0.735, "low": 0.618, "close": 0.622, "volume": 3764881.02, "close_time": 1748649599999, "quote_volume": 2560305.04617, "trades": 20754, "taker_buy_base": 1666968.98, "taker_buy_quote": 1135809.52531 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.622, "high": 0.662, "low": 0.597, "close": 0.65, "volume": 2437522.42, "close_time": 1748735999999, "quote_volume": 1534664.36884, "trades": 12694, "taker_buy_base": 1139273.19, "taker_buy_quote": 717411.93228 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.65, "high": 0.662, "low": 0.631, "close": 0.648, "volume": 1842022.54, "close_time": 1748822399999, "quote_volume": 1193070.14003, "trades": 8885, "taker_buy_base": 913046.13, "taker_buy_quote": 591494.75815 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.649, "high": 0.676, "low": 0.628, "close": 0.67, "volume": 1794169.8, "close_time": 1748908799999, "quote_volume": 1166366.59202, "trades": 9477, "taker_buy_base": 822797.41, "taker_buy_quote": 535877.51703 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.67, "high": 0.69, "low": 0.659, "close": 0.665, "volume": 2170385.55, "close_time": 1748995199999, "quote_volume": 1469016.87121, "trades": 10863, "taker_buy_base": 1146370.95, "taker_buy_quote": 776117.37476 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.665, "high": 0.68, "low": 0.624, "close": 0.627, "volume": 2027386.84, "close_time": 1749081599999, "quote_volume": 1317074.62715, "trades": 8801, "taker_buy_base": 950688.55, "taker_buy_quote": 617644.6296 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.628, "high": 0.652, "low": 0.579, "close": 0.591, "volume": 3248905.91, "close_time": 1749167999999, "quote_volume": 2008084.85266, "trades": 15154, "taker_buy_base": 1500488.48, "taker_buy_quote": 927738.20134 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.591, "high": 0.616, "low": 0.586, "close": 0.593, "volume": 2218130.69, "close_time": 1749254399999, "quote_volume": 1329818.19498, "trades": 10762, "taker_buy_base": 1089377.12, "taker_buy_quote": 654048.76908 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.593, "high": 0.639, "low": 0.592, "close": 0.628, "volume": 1681149.39, "close_time": 1749340799999, "quote_volume": 1047837.9832, "trades": 9241, "taker_buy_base": 853587.36, "taker_buy_quote": 532505.7079 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.628, "high": 0.628, "low": 0.608, "close": 0.611, "volume": 1459302.48, "close_time": 1749427199999, "quote_volume": 900549.14403, "trades": 6544, "taker_buy_base": 730398.47, "taker_buy_quote": 450920.9499 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.611, "high": 0.659, "low": 0.594, "close": 0.656, "volume": 2604620.41, "close_time": 1749513599999, "quote_volume": 1626662.25351, "trades": 12004, "taker_buy_base": 1358806.99, "taker_buy_quote": 848207.51363 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.656, "high": 0.726, "low": 0.637, "close": 0.725, "volume": 4268545.23, "close_time": 1749599999999, "quote_volume": 2954819.39849, "trades": 19473, "taker_buy_base": 2139488.6, "taker_buy_quote": 1481630.76485 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.725, "high": 0.749, "low": 0.687, "close": 0.694, "volume": 3718928.49, "close_time": 1749686399999, "quote_volume": 2676753.38889, "trades": 17169, "taker_buy_base": 1739783.7, "taker_buy_quote": 1252826.2594 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.694, "high": 0.705, "low": 0.628, "close": 0.629, "volume": 2176383.92, "close_time": 1749772799999, "quote_volume": 1452684.45958, "trades": 10759, "taker_buy_base": 931556.14, "taker_buy_quote": 622537.78336 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.629, "high": 0.63, "low": 0.559, "close": 0.591, "volume": 6461624.71, "close_time": 1749859199999, "quote_volume": 3781317.64963, "trades": 22136, "taker_buy_base": 2811909.32, "taker_buy_quote": 1647009.22586 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.59, "high": 0.606, "low": 0.583, "close": 0.599, "volume": 2536430.0, "close_time": 1749945599999, "quote_volume": 1510980.36981, "trades": 8710, "taker_buy_base": 1131263.44, "taker_buy_quote": 673506.00654 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.6, "high": 0.603, "low": 0.576, "close": 0.593, "volume": 1655748.09, "close_time": 1750031999999, "quote_volume": 979543.65994, "trades": 6490, "taker_buy_base": 772695.18, "taker_buy_quote": 457578.27461 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.592, "high": 0.618, "low": 0.582, "close": 0.583, "volume": 2753770.81, "close_time": 1750118399999, "quote_volume": 1660746.48081, "trades": 8342, "taker_buy_base": 1184354.52, "taker_buy_quote": 714505.86164 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.583, "high": 0.597, "low": 0.546, "close": 0.56, "volume": 3379385.31, "close_time": 1750204799999, "quote_volume": 1923423.63628, "trades": 13186, "taker_buy_base": 1616251.51, "taker_buy_quote": 921634.98551 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.56, "high": 0.571, "low": 0.534, "close": 0.564, "volume": 2624248.36, "close_time": 1750291199999, "quote_volume": 1444601.10096, "trades": 7474, "taker_buy_base": 1164305.21, "taker_buy_quote": 640812.64498 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.564, "high": 0.576, "low": 0.556, "close": 0.565, "volume": 1204592.74, "close_time": 1750377599999, "quote_volume": 680967.76921, "trades": 3912, "taker_buy_base": 535002.36, "taker_buy_quote": 302574.54105 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.566, "high": 0.58, "low": 0.534, "close": 0.543, "volume": 1715651.46, "close_time": 1750463999999, "quote_volume": 961496.48824, "trades": 5412, "taker_buy_base": 660631.29, "taker_buy_quote": 370434.55395 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.543, "high": 0.553, "low": 0.496, "close": 0.506, "volume": 1910995.91, "close_time": 1750550399999, "quote_volume": 1004170.39762, "trades": 6672, "taker_buy_base": 793931.48, "taker_buy_quote": 417616.06029 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.507, "high": 0.52, "low": 0.458, "close": 0.486, "volume": 3272385.74, "close_time": 1750636799999, "quote_volume": 1588747.65225, "trades": 11626, "taker_buy_base": 1511571.92, "taker_buy_quote": 735304.37469 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.487, "high": 0.552, "low": 0.483, "close": 0.548, "volume": 2055819.19, "close_time": 1750723199999, "quote_volume": 1050910.58157, "trades": 8488, "taker_buy_base": 1030903.15, "taker_buy_quote": 527545.42095 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.548, "high": 0.575, "low": 0.544, "close": 0.556, "volume": 1816692.7, "close_time": 1750809599999, "quote_volume": 1008166.95843, "trades": 7752, "taker_buy_base": 1008062.83, "taker_buy_quote": 559571.35979 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.555, "high": 0.559, "low": 0.536, "close": 0.54, "volume": 1290411.23, "close_time": 1750895999999, "quote_volume": 709198.64263, "trades": 5942, "taker_buy_base": 673103.07, "taker_buy_quote": 369897.25723 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.54, "high": 0.558, "low": 0.521, "close": 0.529, "volume": 1552658.35, "close_time": 1750982399999, "quote_volume": 832095.12691, "trades": 6583, "taker_buy_base": 754492.32, "taker_buy_quote": 404850.02587 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.529, "high": 0.542, "low": 0.523, "close": 0.535, "volume": 991147.62, "close_time": 1751068799999, "quote_volume": 527503.25691, "trades": 4253, "taker_buy_base": 529244.2, "taker_buy_quote": 281873.90896 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.535, "high": 0.556, "low": 0.533, "close": 0.552, "volume": 496141.88, "close_time": 1751155199999, "quote_volume": 268894.55824, "trades": 1813, "taker_buy_base": 207684.49, "taker_buy_quote": 112692.57146 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.552, "high": 0.623, "low": 0.548, "close": 0.607, "volume": 2244103.95, "close_time": 1751241599999, "quote_volume": 1294086.30173, "trades": 6749, "taker_buy_base": 773122.51, "taker_buy_quote": 448102.58911 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.607, "high": 0.609, "low": 0.563, "close": 0.567, "volume": 1370679.88, "close_time": 1751327999999, "quote_volume": 795042.02286, "trades": 5649, "taker_buy_base": 575943.67, "taker_buy_quote": 334146.28136 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.568, "high": 0.572, "low": 0.525, "close": 0.527, "volume": 1180643.61, "close_time": 1751414399999, "quote_volume": 643167.80247, "trades": 5324, "taker_buy_base": 475151.51, "taker_buy_quote": 258726.40634 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.527, "high": 0.575, "low": 0.524, "close": 0.564, "volume": 1725331.62, "close_time": 1751500799999, "quote_volume": 956332.68681, "trades": 6126, "taker_buy_base": 833787.01, "taker_buy_quote": 463016.49424 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.564, "high": 0.59, "low": 0.562, "close": 0.574, "volume": 1568373.22, "close_time": 1751587199999, "quote_volume": 902258.08907, "trades": 6388, "taker_buy_base": 724591.9, "taker_buy_quote": 417423.06662 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.574, "high": 0.58, "low": 0.525, "close": 0.531, "volume": 1235357.12, "close_time": 1751673599999, "quote_volume": 674604.3286, "trades": 3883, "taker_buy_base": 533689.14, "taker_buy_quote": 290644.04696 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.531, "high": 0.539, "low": 0.519, "close": 0.532, "volume": 662634.95, "close_time": 1751759999999, "quote_volume": 350855.66528, "trades": 2061, "taker_buy_base": 265251.42, "taker_buy_quote": 140675.95274 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.533, "high": 0.555, "low": 0.521, "close": 0.544, "volume": 812518.64, "close_time": 1751846399999, "quote_volume": 435534.47676, "trades": 2770, "taker_buy_base": 366247.02, "taker_buy_quote": 196036.06526 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.544, "high": 0.555, "low": 0.536, "close": 0.545, "volume": 1139968.9, "close_time": 1751932799999, "quote_volume": 620608.88559, "trades": 4606, "taker_buy_base": 491551.32, "taker_buy_quote": 267607.92317 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.546, "high": 0.553, "low": 0.53, "close": 0.548, "volume": 1402308.16, "close_time": 1752019199999, "quote_volume": 761280.61083, "trades": 3541, "taker_buy_base": 561426.54, "taker_buy_quote": 304934.02739 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.549, "high": 0.597, "low": 0.536, "close": 0.587, "volume": 2737349.82, "close_time": 1752105599999, "quote_volume": 1548549.52803, "trades": 7246, "taker_buy_base": 1230622.13, "taker_buy_quote": 698820.81735 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.588, "high": 0.662, "low": 0.58, "close": 0.658, "volume": 3067455.33, "close_time": 1752191999999, "quote_volume": 1867889.51733, "trades": 9634, "taker_buy_base": 1719207.03, "taker_buy_quote": 1048836.39726 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.658, "high": 0.701, "low": 0.647, "close": 0.659, "volume": 3828476.82, "close_time": 1752278399999, "quote_volume": 2601074.62015, "trades": 13635, "taker_buy_base": 1971350.84, "taker_buy_quote": 1342405.37235 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.659, "high": 0.669, "low": 0.625, "close": 0.648, "volume": 2242385.24, "close_time": 1752364799999, "quote_volume": 1449525.15694, "trades": 8780, "taker_buy_base": 1104165.14, "taker_buy_quote": 714402.87781 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.648, "high": 0.674, "low": 0.642, "close": 0.654, "volume": 2624886.6, "close_time": 1752451199999, "quote_volume": 1727615.65518, "trades": 9499, "taker_buy_base": 1203191.04, "taker_buy_quote": 792703.00009 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.654, "high": 0.701, "low": 0.643, "close": 0.659, "volume": 3297942.64, "close_time": 1752537599999, "quote_volume": 2227134.42296, "trades": 11970, "taker_buy_base": 1628995.88, "taker_buy_quote": 1099403.16375 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.658, "high": 0.709, "low": 0.634, "close": 0.706, "volume": 2654004.18, "close_time": 1752623999999, "quote_volume": 1765227.7669, "trades": 11310, "taker_buy_base": 1280517.69, "taker_buy_quote": 849879.15041 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.706, "high": 0.737, "low": 0.688, "close": 0.706, "volume": 3098449.49, "close_time": 1752710399999, "quote_volume": 2216631.98181, "trades": 15940, "taker_buy_base": 1609971.11, "taker_buy_quote": 1152608.16675 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.705, "high": 0.731, "low": 0.684, "close": 0.72, "volume": 4415572.4, "close_time": 1752796799999, "quote_volume": 3129489.3213, "trades": 19011, "taker_buy_base": 2034177.82, "taker_buy_quote": 1445641.47928 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.721, "high": 0.821, "low": 0.715, "close": 0.748, "volume": 4899331.21, "close_time": 1752883199999, "quote_volume": 3778354.43652, "trades": 26317, "taker_buy_base": 2405197.35, "taker_buy_quote": 1854530.33199 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.748, "high": 0.792, "low": 0.723, "close": 0.762, "volume": 2349002.95, "close_time": 1752969599999, "quote_volume": 1766972.56457, "trades": 13803, "taker_buy_base": 1105925.75, "taker_buy_quote": 834450.31886 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.764, "high": 0.813, "low": 0.752, "close": 0.785, "volume": 3519425.53, "close_time": 1753055999999, "quote_volume": 2757528.12711, "trades": 17171, "taker_buy_base": 1697168.65, "taker_buy_quote": 1330363.76239 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.785, "high": 0.822, "low": 0.764, "close": 0.806, "volume": 4238638.0, "close_time": 1753142399999, "quote_volume": 3357941.40504, "trades": 17846, "taker_buy_base": 2085213.19, "taker_buy_quote": 1653308.02948 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.806, "high": 0.815, "low": 0.735, "close": 0.802, "volume": 3382059.3, "close_time": 1753228799999, "quote_volume": 2624780.93008, "trades": 18563, "taker_buy_base": 1644798.99, "taker_buy_quote": 1276949.3504 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.801, "high": 0.803, "low": 0.671, "close": 0.69, "volume": 4666689.51, "close_time": 1753315199999, "quote_volume": 3383347.98801, "trades": 21103, "taker_buy_base": 2308177.64, "taker_buy_quote": 1664825.32965 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.69, "high": 0.731, "low": 0.647, "close": 0.693, "volume": 4896690.03, "close_time": 1753401599999, "quote_volume": 3410830.09159, "trades": 18914, "taker_buy_base": 2237219.15, "taker_buy_quote": 1557283.76516 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.693, "high": 0.724, "low": 0.664, "close": 0.72, "volume": 2473589.63, "close_time": 1753487999999, "quote_volume": 1715104.27707, "trades": 11572, "taker_buy_base": 1235557.97, "taker_buy_quote": 858643.61925 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.72, "high": 0.736, "low": 0.714, "close": 0.723, "volume": 1034174.52, "close_time": 1753574399999, "quote_volume": 749187.51538, "trades": 6015, "taker_buy_base": 516119.54, "taker_buy_quote": 374109.65077 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.723, "high": 0.752, "low": 0.716, "close": 0.743, "volume": 1705509.64, "close_time": 1753660799999, "quote_volume": 1247595.83707, "trades": 8857, "taker_buy_base": 840266.9, "taker_buy_quote": 615196.58384 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.743, "high": 0.872, "low": 0.729, "close": 0.759, "volume": 8276685.56, "close_time": 1753747199999, "quote_volume": 6682606.13853, "trades": 35413, "taker_buy_base": 4267438.2, "taker_buy_quote": 3448376.79974 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.759, "high": 0.789, "low": 0.711, "close": 0.727, "volume": 4205072.77, "close_time": 1753833599999, "quote_volume": 3127665.71129, "trades": 17674, "taker_buy_base": 1677020.86, "taker_buy_quote": 1249888.11803 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.726, "high": 0.727, "low": 0.667, "close": 0.706, "volume": 3914246.04, "close_time": 1753919999999, "quote_volume": 2736665.58621, "trades": 17173, "taker_buy_base": 1701508.66, "taker_buy_quote": 1190676.73815 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.706, "high": 0.73, "low": 0.663, "close": 0.667, "volume": 3542085.75, "close_time": 1754006399999, "quote_volume": 2476521.19965, "trades": 13189, "taker_buy_base": 1601224.42, "taker_buy_quote": 1121041.76236 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.667, "high": 0.674, "low": 0.622, "close": 0.648, "volume": 5241655.33, "close_time": 1754092799999, "quote_volume": 3418934.20802, "trades": 18797, "taker_buy_base": 2410539.85, "taker_buy_quote": 1572475.46426 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.647, "high": 0.654, "low": 0.615, "close": 0.632, "volume": 2759649.35, "close_time": 1754179199999, "quote_volume": 1753687.07676, "trades": 11227, "taker_buy_base": 1450753.88, "taker_buy_quote": 921559.23991 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.632, "high": 0.66, "low": 0.623, "close": 0.657, "volume": 1629751.71, "close_time": 1754265599999, "quote_volume": 1053806.07067, "trades": 7501, "taker_buy_base": 726924.26, "taker_buy_quote": 470102.0707 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.657, "high": 0.715, "low": 0.656, "close": 0.705, "volume": 3104865.58, "close_time": 1754351999999, "quote_volume": 2123835.74095, "trades": 11488, "taker_buy_base": 1405434.18, "taker_buy_quote": 961577.45149 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.704, "high": 0.707, "low": 0.645, "close": 0.661, "volume": 3485961.68, "close_time": 1754438399999, "quote_volume": 2353557.0125, "trades": 11480, "taker_buy_base": 1643789.81, "taker_buy_quote": 1108853.52492 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.661, "high": 0.677, "low": 0.642, "close": 0.668, "volume": 2669451.02, "close_time": 1754524799999, "quote_volume": 1770316.02751, "trades": 8632, "taker_buy_base": 1177501.43, "taker_buy_quote": 780998.57738 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.668, "high": 0.719, "low": 0.664, "close": 0.717, "volume": 3365818.65, "close_time": 1754611199999, "quote_volume": 2315157.93022, "trades": 9914, "taker_buy_base": 1573213.63, "taker_buy_quote": 1083327.14744 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.717, "high": 0.769, "low": 0.707, "close": 0.758, "volume": 4118617.35, "close_time": 1754697599999, "quote_volume": 3041334.28163, "trades": 12677, "taker_buy_base": 1991171.68, "taker_buy_quote": 1471719.07077 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.757, "high": 0.816, "low": 0.757, "close": 0.81, "volume": 3729559.83, "close_time": 1754783999999, "quote_volume": 2956922.31773, "trades": 15320, "taker_buy_base": 1769651.57, "taker_buy_quote": 1402876.45188 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.81, "high": 0.818, "low": 0.754, "close": 0.789, "volume": 3498197.88, "close_time": 1754870399999, "quote_volume": 2732132.9755, "trades": 13718, "taker_buy_base": 1592664.98, "taker_buy_quote": 1242732.22772 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.788, "high": 0.812, "low": 0.742, "close": 0.749, "volume": 4466290.64, "close_time": 1754956799999, "quote_volume": 3468336.99209, "trades": 18095, "taker_buy_base": 2040941.83, "taker_buy_quote": 1584930.40882 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.748, "high": 0.8, "low": 0.737, "close": 0.786, "volume": 4504951.59, "close_time": 1755043199999, "quote_volume": 3482829.6153, "trades": 15180, "taker_buy_base": 2156726.08, "taker_buy_quote": 1667014.97078 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.787, "high": 0.883, "low": 0.774, "close": 0.873, "volume": 7799209.91, "close_time": 1755129599999, "quote_volume": 6472809.56654, "trades": 27514, "taker_buy_base": 3638044.36, "taker_buy_quote": 3019899.42275 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.874, "high": 0.874, "low": 0.74, "close": 0.753, "volume": 6680744.93, "close_time": 1755215999999, "quote_volume": 5327607.40598, "trades": 25208, "taker_buy_base": 3099644.21, "taker_buy_quote": 2473846.77623 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.753, "high": 0.772, "low": 0.71, "close": 0.724, "volume": 3897532.33, "close_time": 1755302399999, "quote_volume": 2882805.78707, "trades": 17793, "taker_buy_base": 1755059.31, "taker_buy_quote": 1298122.04427 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.724, "high": 0.743, "low": 0.714, "close": 0.741, "volume": 1710816.64, "close_time": 1755388799999, "quote_volume": 1247312.37995, "trades": 8162, "taker_buy_base": 730113.93, "taker_buy_quote": 532345.84606 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.741, "high": 0.786, "low": 0.734, "close": 0.761, "volume": 2922908.34, "close_time": 1755475199999, "quote_volume": 2232676.34946, "trades": 12360, "taker_buy_base": 1342740.77, "taker_buy_quote": 1025854.93481 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.761, "high": 0.764, "low": 0.714, "close": 0.722, "volume": 4185533.53, "close_time": 1755561599999, "quote_volume": 3058883.66885, "trades": 14465, "taker_buy_base": 2145339.76, "taker_buy_quote": 1567929.86692 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.721, "high": 0.736, "low": 0.685, "close": 0.687, "volume": 3917623.5, "close_time": 1755647999999, "quote_volume": 2757176.61953, "trades": 10832, "taker_buy_base": 1791440.26, "taker_buy_quote": 1261156.43075 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.688, "high": 0.732, "low": 0.683, "close": 0.726, "volume": 3124467.42, "close_time": 1755734399999, "quote_volume": 2219328.7382, "trades": 8593, "taker_buy_base": 1460756.87, "taker_buy_quote": 1037694.69243 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.726, "high": 0.739, "low": 0.7027, "close": 0.7135, "volume": 3236733.07, "close_time": 1755820799999, "quote_volume": 2319322.917175, "trades": 13414, "taker_buy_base": 1533382.6, "taker_buy_quote": 1099636.451973 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.7138, "high": 0.8043, "low": 0.6862, "close": 0.789, "volume": 6490453.09, "close_time": 1755907199999, "quote_volume": 4836036.685986, "trades": 22938, "taker_buy_base": 3207497.77, "taker_buy_quote": 2394268.536761 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.7896, "high": 0.8285, "low": 0.7604, "close": 0.8106, "volume": 3073978.96, "close_time": 1755993599999, "quote_volume": 2444972.677669, "trades": 18427, "taker_buy_base": 1531672.17, "taker_buy_quote": 1217817.087607 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.8111, "high": 0.8184, "low": 0.7642, "close": 0.7754, "volume": 4058516.63, "close_time": 1756079999999, "quote_volume": 3188429.30812, "trades": 23600, "taker_buy_base": 1753620.09, "taker_buy_quote": 1378448.048123 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.7755, "high": 0.7845, "low": 0.6793, "close": 0.6881, "volume": 5313511.85, "close_time": 1756166399999, "quote_volume": 3870092.830129, "trades": 28342, "taker_buy_base": 2207367.96, "taker_buy_quote": 1611394.790144 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.6879, "high": 0.7167, "low": 0.6834, "close": 0.7059, "volume": 3047691.9, "close_time": 1756252799999, "quote_volume": 2135987.832749, "trades": 16232, "taker_buy_base": 1408713.6, "taker_buy_quote": 987620.957736 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.7061, "high": 0.7136, "low": 0.6934, "close": 0.6975, "volume": 2705931.31, "close_time": 1756339199999, "quote_volume": 1901155.359034, "trades": 12252, "taker_buy_base": 1328924.27, "taker_buy_quote": 934201.060048 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.6975, "high": 0.7407, "low": 0.6914, "close": 0.7382, "volume": 2880072.16, "close_time": 1756425599999, "quote_volume": 2071515.801883, "trades": 12347, "taker_buy_base": 1320012.97, "taker_buy_quote": 949127.670942 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.7384, "high": 0.7393, "low": 0.6752, "close": 0.6935, "volume": 4141097.32, "close_time": 1756511999999, "quote_volume": 2919338.011696, "trades": 15779, "taker_buy_base": 1859780.52, "taker_buy_quote": 1312335.59963 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.6936, "high": 0.7223, "low": 0.6788, "close": 0.7068, "volume": 1617528.8, "close_time": 1756598399999, "quote_volume": 1138447.40068, "trades": 8676, "taker_buy_base": 837930.62, "taker_buy_quote": 590738.73125 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.7068, "high": 0.7198, "low": 0.6911, "close": 0.6921, "volume": 1577432.13, "close_time": 1756684799999, "quote_volume": 1111693.362464, "trades": 7117, "taker_buy_base": 749909.54, "taker_buy_quote": 528343.115013 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.6914, "high": 0.7239, "low": 0.6535, "close": 0.6729, "volume": 3182162.83, "close_time": 1756771199999, "quote_volume": 2209042.690757, "trades": 14185, "taker_buy_base": 1632885.79, "taker_buy_quote": 1136475.301548 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.6737, "high": 0.7137, "low": 0.6687, "close": 0.7101, "volume": 1979487.78, "close_time": 1756857599999, "quote_volume": 1374970.53267, "trades": 12316, "taker_buy_base": 904939.99, "taker_buy_quote": 628885.132683 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.7106, "high": 0.7282, "low": 0.7025, "close": 0.7193, "volume": 1472625.47, "close_time": 1756943999999, "quote_volume": 1056737.448829, "trades": 10045, "taker_buy_base": 747365.16, "taker_buy_quote": 536672.047675 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.7195, "high": 0.7227, "low": 0.6815, "close": 0.69, "volume": 1178323.79, "close_time": 1757030399999, "quote_volume": 823610.327269, "trades": 9549, "taker_buy_base": 552386.96, "taker_buy_quote": 386171.185687 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.6898, "high": 0.7326, "low": 0.6887, "close": 0.7198, "volume": 2025770.06, "close_time": 1757116799999, "quote_volume": 1445001.208301, "trades": 11373, "taker_buy_base": 997410.68, "taker_buy_quote": 711519.150789 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.7199, "high": 0.7235, "low": 0.7083, "close": 0.7126, "volume": 930699.37, "close_time": 1757203199999, "quote_volume": 665721.931542, "trades": 8955, "taker_buy_base": 440301.07, "taker_buy_quote": 315027.431755 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.7126, "high": 0.7267, "low": 0.7106, "close": 0.7209, "volume": 880292.08, "close_time": 1757289599999, "quote_volume": 632689.10128, "trades": 8406, "taker_buy_base": 450386.87, "taker_buy_quote": 323791.427712 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.7214, "high": 0.7585, "low": 0.7174, "close": 0.7519, "volume": 2207253.04, "close_time": 1757375999999, "quote_volume": 1638614.836809, "trades": 12876, "taker_buy_base": 1082724.38, "taker_buy_quote": 803765.501765 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.7519, "high": 0.7963, "low": 0.7412, "close": 0.764, "volume": 3420417.53, "close_time": 1757462399999, "quote_volume": 2636513.729929, "trades": 20363, "taker_buy_base": 1680088.09, "taker_buy_quote": 1293911.198198 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.7642, "high": 0.7917, "low": 0.7585, "close": 0.7737, "volume": 1333751.43, "close_time": 1757548799999, "quote_volume": 1030591.007309, "trades": 11179, "taker_buy_base": 674618.64, "taker_buy_quote": 521691.713146 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.7733, "high": 0.7957, "low": 0.767, "close": 0.7902, "volume": 1820677.11, "close_time": 1757635199999, "quote_volume": 1423015.411817, "trades": 13826, "taker_buy_base": 821109.91, "taker_buy_quote": 642325.512314 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.7904, "high": 0.809, "low": 0.7683, "close": 0.802, "volume": 1663451.57, "close_time": 1757721599999, "quote_volume": 1312026.781823, "trades": 16440, "taker_buy_base": 814598.26, "taker_buy_quote": 642616.640668 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.8019, "high": 0.8362, "low": 0.7959, "close": 0.8208, "volume": 2273670.64, "close_time": 1757807999999, "quote_volume": 1865260.593243, "trades": 23508, "taker_buy_base": 1190672.63, "taker_buy_quote": 976760.586951 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.8207, "high": 0.8225, "low": 0.7694, "close": 0.7858, "volume": 2065855.24, "close_time": 1757894399999, "quote_volume": 1641014.955961, "trades": 17702, "taker_buy_base": 979239.77, "taker_buy_quote": 778741.190976 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.7856, "high": 0.8078, "low": 0.7316, "close": 0.7435, "volume": 2807039.91, "close_time": 1757980799999, "quote_volume": 2133612.840981, "trades": 22539, "taker_buy_base": 1266248.87, "taker_buy_quote": 961264.335497 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.7435, "high": 0.7875, "low": 0.7324, "close": 0.779, "volume": 1296451.27, "close_time": 1758067199999, "quote_volume": 985175.922952, "trades": 12350, "taker_buy_base": 646574.13, "taker_buy_quote": 491799.675256 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.7799, "high": 0.8198, "low": 0.7573, "close": 0.8124, "volume": 1924389.82, "close_time": 1758153599999, "quote_volume": 1502517.083182, "trades": 17295, "taker_buy_base": 958463.22, "taker_buy_quote": 749122.038954 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.8126, "high": 0.84, "low": 0.804, "close": 0.8323, "volume": 1945223.16, "close_time": 1758239999999, "quote_volume": 1599996.596132, "trades": 19295, "taker_buy_base": 923305.62, "taker_buy_quote": 758675.007203 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.832, "high": 0.8563, "low": 0.7856, "close": 0.7923, "volume": 2755521.47, "close_time": 1758326399999, "quote_volume": 2270971.381494, "trades": 22056, "taker_buy_base": 1438390.43, "taker_buy_quote": 1186695.733452 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.7921, "high": 0.8266, "low": 0.7865, "close": 0.8091, "volume": 1276925.98, "close_time": 1758412799999, "quote_volume": 1029373.409433, "trades": 12525, "taker_buy_base": 565685.29, "taker_buy_quote": 456162.033772 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.8093, "high": 0.8203, "low": 0.7772, "close": 0.7793, "volume": 1817649.14, "close_time": 1758499199999, "quote_volume": 1448281.457644, "trades": 14951, "taker_buy_base": 746571.6, "taker_buy_quote": 595730.645926 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.7792, "high": 0.7822, "low": 0.6876, "close": 0.7042, "volume": 3036669.22, "close_time": 1758585599999, "quote_volume": 2178890.915464, "trades": 23146, "taker_buy_base": 1202836.6, "taker_buy_quote": 863445.067571 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.7036, "high": 0.7246, "low": 0.6805, "close": 0.6825, "volume": 1975130.3, "close_time": 1758671999999, "quote_volume": 1382385.09092, "trades": 12313, "taker_buy_base": 889511.05, "taker_buy_quote": 622673.353372 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.6828, "high": 0.7107, "low": 0.6733, "close": 0.6831, "volume": 1471897.94, "close_time": 1758758399999, "quote_volume": 1020256.820701, "trades": 10187, "taker_buy_base": 672635.52, "taker_buy_quote": 467329.50415 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.6826, "high": 0.6861, "low": 0.6342, "close": 0.6417, "volume": 2818055.54, "close_time": 1758844799999, "quote_volume": 1863928.992621, "trades": 15111, "taker_buy_base": 1384436.99, "taker_buy_quote": 917375.117385 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.6421, "high": 0.6735, "low": 0.6363, "close": 0.6704, "volume": 1278201.24, "close_time": 1758931199999, "quote_volume": 836358.674491, "trades": 8636, "taker_buy_base": 579696.57, "taker_buy_quote": 379669.411992 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.6701, "high": 0.6811, "low": 0.6608, "close": 0.673, "volume": 750702.59, "close_time": 1759017599999, "quote_volume": 504284.225683, "trades": 6061, "taker_buy_base": 352357.83, "taker_buy_quote": 236458.388433 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.6733, "high": 0.686, "low": 0.6528, "close": 0.6831, "volume": 1047091.74, "close_time": 1759103999999, "quote_volume": 697921.57275, "trades": 7208, "taker_buy_base": 598870.67, "taker_buy_quote": 399700.620825 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.6831, "high": 0.6863, "low": 0.6602, "close": 0.6745, "volume": 934335.42, "close_time": 1759190399999, "quote_volume": 630605.951072, "trades": 7338, "taker_buy_base": 417578.86, "taker_buy_quote": 281958.912708 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.6743, "high": 0.6781, "low": 0.651, "close": 0.6712, "volume": 1650127.72, "close_time": 1759276799999, "quote_volume": 1094360.250954, "trades": 6239, "taker_buy_base": 738321.73, "taker_buy_quote": 489368.149029 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.6713, "high": 0.7064, "low": 0.6629, "close": 0.7053, "volume": 1253638.82, "close_time": 1759363199999, "quote_volume": 863367.872722, "trades": 7445, "taker_buy_base": 650067.47, "taker_buy_quote": 447589.099921 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.7058, "high": 0.7552, "low": 0.7019, "close": 0.7517, "volume": 2076502.91, "close_time": 1759449599999, "quote_volume": 1513555.085317, "trades": 9015, "taker_buy_base": 1183028.83, "taker_buy_quote": 863993.166536 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.7512, "high": 0.7832, "low": 0.7243, "close": 0.745, "volume": 1763350.28, "close_time": 1759535999999, "quote_volume": 1306531.839244, "trades": 9048, "taker_buy_base": 757006.62, "taker_buy_quote": 561574.623679 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.7455, "high": 0.7488, "low": 0.7125, "close": 0.725, "volume": 812121.34, "close_time": 1759622399999, "quote_volume": 590109.145402, "trades": 4553, "taker_buy_base": 337568.11, "taker_buy_quote": 245283.176662 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.7252, "high": 0.7572, "low": 0.7125, "close": 0.7188, "volume": 1321612.2, "close_time": 1759708799999, "quote_volume": 972061.365222, "trades": 9930, "taker_buy_base": 604082.87, "taker_buy_quote": 444639.928057 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.7189, "high": 0.7666, "low": 0.7138, "close": 0.7585, "volume": 1253515.17, "close_time": 1759795199999, "quote_volume": 937126.66045, "trades": 8095, "taker_buy_base": 680420.77, "taker_buy_quote": 508457.65232 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.7587, "high": 0.7633, "low": 0.7033, "close": 0.712, "volume": 2153097.73, "close_time": 1759881599999, "quote_volume": 1571554.599871, "trades": 13380, "taker_buy_base": 898998.7, "taker_buy_quote": 657319.488345 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.712, "high": 0.745, "low": 0.7017, "close": 0.7314, "volume": 1060828.63, "close_time": 1759967999999, "quote_volume": 764074.352945, "trades": 8473, "taker_buy_base": 459618.62, "taker_buy_quote": 331742.591092 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.7316, "high": 0.7333, "low": 0.6839, "close": 0.7074, "volume": 1377482.05, "close_time": 1760054399999, "quote_volume": 969301.591995, "trades": 11267, "taker_buy_base": 613327.3, "taker_buy_quote": 431574.572542 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.7076, "high": 0.7575, "low": 0.1721, "close": 0.4975, "volume": 10707857.7, "close_time": 1760140799999, "quote_volume": 5515691.528369, "trades": 46714, "taker_buy_base": 5177373.56, "taker_buy_quote": 2632070.081399 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.4984, "high": 0.5118, "low": 0.4388, "close": 0.4568, "volume": 6435069.03, "close_time": 1760227199999, "quote_volume": 3102233.127073, "trades": 24383, "taker_buy_base": 3259211.28, "taker_buy_quote": 1571819.243714 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.4564, "high": 0.5, "low": 0.4451, "close": 0.4879, "volume": 3250683.04, "close_time": 1760313599999, "quote_volume": 1541097.586946, "trades": 12266, "taker_buy_base": 1543831.22, "taker_buy_quote": 730701.746526 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.4876, "high": 0.5122, "low": 0.4706, "close": 0.5026, "volume": 5977645.42, "close_time": 1760399999999, "quote_volume": 2917278.829158, "trades": 23630, "taker_buy_base": 2933987.47, "taker_buy_quote": 1432133.765419 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.5023, "high": 0.5062, "low": 0.45, "close": 0.4855, "volume": 4148434.78, "close_time": 1760486399999, "quote_volume": 1961380.17058, "trades": 11953, "taker_buy_base": 1982889.91, "taker_buy_quote": 939353.984444 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.4856, "high": 0.4941, "low": 0.4492, "close": 0.4566, "volume": 2402471.62, "close_time": 1760572799999, "quote_volume": 1129328.945388, "trades": 8276, "taker_buy_base": 1051739.48, "taker_buy_quote": 494995.399528 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.456, "high": 0.4653, "low": 0.421, "close": 0.4275, "volume": 2997752.26, "close_time": 1760659199999, "quote_volume": 1326307.974992, "trades": 9078, "taker_buy_base": 1414149.64, "taker_buy_quote": 626560.378486 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.4277, "high": 0.4346, "low": 0.3945, "close": 0.4196, "volume": 4850516.23, "close_time": 1760745599999, "quote_volume": 2015512.148235, "trades": 15668, "taker_buy_base": 2675968.7, "taker_buy_quote": 1115298.774736 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.4199, "high": 0.4343, "low": 0.4183, "close": 0.4279, "volume": 1914925.8, "close_time": 1760831999999, "quote_volume": 813826.526979, "trades": 5450, "taker_buy_base": 1009304.63, "taker_buy_quote": 429210.620403 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.4281, "high": 0.4455, "low": 0.4209, "close": 0.439, "volume": 2629236.98, "close_time": 1760918399999, "quote_volume": 1145952.689418, "trades": 8149, "taker_buy_base": 1194568.53, "taker_buy_quote": 520186.406768 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.4386, "high": 0.4579, "low": 0.431, "close": 0.4474, "volume": 1789720.56, "close_time": 1761004799999, "quote_volume": 803346.371555, "trades": 5577, "taker_buy_base": 1082474.54, "taker_buy_quote": 486695.143636 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.4471, "high": 0.467, "low": 0.426, "close": 0.4335, "volume": 1940586.99, "close_time": 1761091199999, "quote_volume": 868586.161329, "trades": 7606, "taker_buy_base": 869291.93, "taker_buy_quote": 388797.68957 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.4334, "high": 0.4386, "low": 0.4054, "close": 0.4196, "volume": 1894281.02, "close_time": 1761177599999, "quote_volume": 808586.748169, "trades": 5707, "taker_buy_base": 844146.41, "taker_buy_quote": 360477.785782 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.4193, "high": 0.4401, "low": 0.4183, "close": 0.4336, "volume": 1166119.76, "close_time": 1761263999999, "quote_volume": 501324.922824, "trades": 5155, "taker_buy_base": 560191.21, "taker_buy_quote": 240654.974548 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.4339, "high": 0.4528, "low": 0.4312, "close": 0.4483, "volume": 1171038.72, "close_time": 1761350399999, "quote_volume": 516341.315889, "trades": 3549, "taker_buy_base": 575006.83, "taker_buy_quote": 253723.861143 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.4482, "high": 0.4514, "low": 0.4386, "close": 0.4467, "volume": 927257.26, "close_time": 1761436799999, "quote_volume": 413944.548901, "trades": 3302, "taker_buy_base": 522409.16, "taker_buy_quote": 233438.579917 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.4469, "high": 0.4715, "low": 0.4399, "close": 0.4646, "volume": 1353691.24, "close_time": 1761523199999, "quote_volume": 618695.943174, "trades": 4425, "taker_buy_base": 671495.93, "taker_buy_quote": 306942.090407 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.465, "high": 0.476, "low": 0.4484, "close": 0.4518, "volume": 1074509.74, "close_time": 1761609599999, "quote_volume": 496208.857419, "trades": 5024, "taker_buy_base": 527057.02, "taker_buy_quote": 243796.294088 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.452, "high": 0.4624, "low": 0.4269, "close": 0.4355, "volume": 1348719.67, "close_time": 1761695999999, "quote_volume": 605465.692762, "trades": 4549, "taker_buy_base": 670407.59, "taker_buy_quote": 301015.174328 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.4348, "high": 0.456, "low": 0.4258, "close": 0.4408, "volume": 1783255.46, "close_time": 1761782399999, "quote_volume": 788414.425906, "trades": 7170, "taker_buy_base": 860226.87, "taker_buy_quote": 380230.882721 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.4405, "high": 0.4477, "low": 0.3864, "close": 0.4003, "volume": 2159538.39, "close_time": 1761868799999, "quote_volume": 879618.525532, "trades": 6103, "taker_buy_base": 855294.11, "taker_buy_quote": 351196.978953 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.4004, "high": 0.4085, "low": 0.3875, "close": 0.3991, "volume": 1590608.72, "close_time": 1761955199999, "quote_volume": 634987.703955, "trades": 5393, "taker_buy_base": 800967.29, "taker_buy_quote": 319683.61091 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.3989, "high": 0.4182, "low": 0.3959, "close": 0.4171, "volume": 1693037.31, "close_time": 1762041599999, "quote_volume": 692891.036535, "trades": 3835, "taker_buy_base": 830607.13, "taker_buy_quote": 340366.410558 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.417, "high": 0.4306, "low": 0.4057, "close": 0.4204, "volume": 1901331.14, "close_time": 1762127999999, "quote_volume": 795141.457435, "trades": 6624, "taker_buy_base": 926909.58, "taker_buy_quote": 387896.562809 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.4206, "high": 0.4218, "low": 0.343, "close": 0.3526, "volume": 3527266.6, "close_time": 1762214399999, "quote_volume": 1307666.721383, "trades": 7698, "taker_buy_base": 1657641.93, "taker_buy_quote": 614997.596636 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.3533, "high": 0.3686, "low": 0.3179, "close": 0.3454, "volume": 4204953.52, "close_time": 1762300799999, "quote_volume": 1458362.30131, "trades": 13660, "taker_buy_base": 2062576.93, "taker_buy_quote": 716358.427445 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.3448, "high": 0.3774, "low": 0.3282, "close": 0.3725, "volume": 2627667.05, "close_time": 1762387199999, "quote_volume": 941300.419956, "trades": 9687, "taker_buy_base": 1423161.46, "taker_buy_quote": 510564.089371 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.3729, "high": 0.3729, "low": 0.3496, "close": 0.3643, "volume": 2037979.96, "close_time": 1762473599999, "quote_volume": 736449.327039, "trades": 7462, "taker_buy_base": 889037.74, "taker_buy_quote": 321493.320592 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.3647, "high": 0.438, "low": 0.3645, "close": 0.4235, "volume": 5978927.06, "close_time": 1762559999999, "quote_volume": 2413366.834862, "trades": 19286, "taker_buy_base": 3138252.86, "taker_buy_quote": 1269220.805238 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.4236, "high": 0.4383, "low": 0.4102, "close": 0.4231, "volume": 2459497.53, "close_time": 1762646399999, "quote_volume": 1044851.36875, "trades": 9941, "taker_buy_base": 1110370.56, "taker_buy_quote": 472594.849579 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.4227, "high": 0.4349, "low": 0.4025, "close": 0.4285, "volume": 2381922.82, "close_time": 1762732799999, "quote_volume": 1001796.555406, "trades": 9168, "taker_buy_base": 1181581.2, "taker_buy_quote": 497742.652285 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.4287, "high": 0.4535, "low": 0.422, "close": 0.4446, "volume": 3960632.63, "close_time": 1762819199999, "quote_volume": 1725598.924676, "trades": 14889, "taker_buy_base": 1792659.29, "taker_buy_quote": 782002.31613 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.4447, "high": 0.4537, "low": 0.4051, "close": 0.4059, "volume": 3936044.15, "close_time": 1762905599999, "quote_volume": 1685195.61572, "trades": 12839, "taker_buy_base": 1769923.68, "taker_buy_quote": 757997.47952 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.4065, "high": 0.4335, "low": 0.3924, "close": 0.3996, "volume": 3771845.46, "close_time": 1762991999999, "quote_volume": 1554757.291907, "trades": 13505, "taker_buy_base": 1858295.49, "taker_buy_quote": 766427.488772 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.3988, "high": 0.4299, "low": 0.374, "close": 0.3904, "volume": 5867788.75, "close_time": 1763078399999, "quote_volume": 2374903.69983, "trades": 12557, "taker_buy_base": 3077264.44, "taker_buy_quote": 1244952.41086 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.3898, "high": 0.3947, "low": 0.3663, "close": 0.3779, "volume": 4887892.79, "close_time": 1763164799999, "quote_volume": 1873387.861322, "trades": 17169, "taker_buy_base": 2531386.14, "taker_buy_quote": 970771.864999 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.3779, "high": 0.4026, "low": 0.3779, "close": 0.3895, "volume": 1699693.21, "close_time": 1763251199999, "quote_volume": 665546.979522, "trades": 5579, "taker_buy_base": 803246.98, "taker_buy_quote": 314477.024803 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.3895, "high": 0.4, "low": 0.3658, "close": 0.3821, "volume": 2219219.09, "close_time": 1763337599999, "quote_volume": 848367.437654, "trades": 7196, "taker_buy_base": 992881.99, "taker_buy_quote": 379877.62029 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.3826, "high": 0.3945, "low": 0.3557, "close": 0.3652, "volume": 2223038.72, "close_time": 1763423999999, "quote_volume": 837204.79763, "trades": 6782, "taker_buy_base": 1166607.91, "taker_buy_quote": 440040.972138 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.3651, "high": 0.3894, "low": 0.3595, "close": 0.3805, "volume": 2960317.87, "close_time": 1763510399999, "quote_volume": 1112463.491555, "trades": 8264, "taker_buy_base": 1690986.28, "taker_buy_quote": 635466.253935 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.3806, "high": 0.3849, "low": 0.3551, "close": 0.3751, "volume": 2832895.56, "close_time": 1763596799999, "quote_volume": 1052873.847493, "trades": 7215, "taker_buy_base": 1365563.04, "taker_buy_quote": 507719.059013 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.3748, "high": 0.3974, "low": 0.3521, "close": 0.3601, "volume": 4227814.69, "close_time": 1763683199999, "quote_volume": 1584657.949294, "trades": 12469, "taker_buy_base": 2011239.46, "taker_buy_quote": 752849.684481 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.3604, "high": 0.3682, "low": 0.2927, "close": 0.3083, "volume": 9547834.16, "close_time": 1763769599999, "quote_volume": 3084944.249826, "trades": 22578, "taker_buy_base": 5039847.87, "taker_buy_quote": 1626792.045421 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.3083, "high": 0.3091, "low": 0.2875, "close": 0.3024, "volume": 3627638.93, "close_time": 1763855999999, "quote_volume": 1086063.297007, "trades": 9757, "taker_buy_base": 1798590.37, "taker_buy_quote": 539207.159295 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.3028, "high": 0.3092, "low": 0.3002, "close": 0.3011, "volume": 3106759.43, "close_time": 1763942399999, "quote_volume": 947617.006665, "trades": 8024, "taker_buy_base": 1498278.88, "taker_buy_quote": 457569.093815 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.3011, "high": 0.325, "low": 0.2984, "close": 0.3187, "volume": 2988044.17, "close_time": 1764028799999, "quote_volume": 937104.162307, "trades": 8096, "taker_buy_base": 1463225.87, "taker_buy_quote": 459069.92931 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.3185, "high": 0.3272, "low": 0.3099, "close": 0.3249, "volume": 2648722.78, "close_time": 1764115199999, "quote_volume": 840496.889277, "trades": 6225, "taker_buy_base": 1350430.17, "taker_buy_quote": 428963.311971 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.325, "high": 0.3286, "low": 0.3105, "close": 0.3251, "volume": 2913527.38, "close_time": 1764201599999, "quote_volume": 930221.158355, "trades": 6042, "taker_buy_base": 1482336.79, "taker_buy_quote": 473977.883758 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.3252, "high": 0.3433, "low": 0.3232, "close": 0.3341, "volume": 1444581.96, "close_time": 1764287999999, "quote_volume": 481563.536567, "trades": 4863, "taker_buy_base": 713985.35, "taker_buy_quote": 237827.448483 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.3339, "high": 0.3404, "low": 0.326, "close": 0.3313, "volume": 2727886.23, "close_time": 1764374399999, "quote_volume": 904308.830267, "trades": 6776, "taker_buy_base": 1387868.96, "taker_buy_quote": 459662.574517 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.3313, "high": 0.3356, "low": 0.3226, "close": 0.3268, "volume": 614719.57, "close_time": 1764460799999, "quote_volume": 201950.068155, "trades": 3056, "taker_buy_base": 276992.82, "taker_buy_quote": 91014.800992 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.3269, "high": 0.3304, "low": 0.3183, "close": 0.3187, "volume": 1246338.6, "close_time": 1764547199999, "quote_volume": 405168.110171, "trades": 3827, "taker_buy_base": 556944.6, "taker_buy_quote": 181046.76318 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.3193, "high": 0.3196, "low": 0.2776, "close": 0.2873, "volume": 3555819.71, "close_time": 1764633599999, "quote_volume": 1033191.842618, "trades": 9291, "taker_buy_base": 1757107.07, "taker_buy_quote": 510143.163702 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.2875, "high": 0.3259, "low": 0.2842, "close": 0.3166, "volume": 2841437.0, "close_time": 1764719999999, "quote_volume": 867167.02793, "trades": 6328, "taker_buy_base": 1358313.24, "taker_buy_quote": 414757.189662 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.3179, "high": 0.3328, "low": 0.3125, "close": 0.3275, "volume": 1783742.34, "close_time": 1764806399999, "quote_volume": 573848.346269, "trades": 4764, "taker_buy_base": 932943.17, "taker_buy_quote": 300263.384659 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.3277, "high": 0.3306, "low": 0.3158, "close": 0.3188, "volume": 1154864.1, "close_time": 1764892799999, "quote_volume": 374693.32189, "trades": 3616, "taker_buy_base": 562839.65, "taker_buy_quote": 182603.156527 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.319, "high": 0.3262, "low": 0.2932, "close": 0.3012, "volume": 2262897.2, "close_time": 1764979199999, "quote_volume": 696390.256411, "trades": 5458, "taker_buy_base": 990811.25, "taker_buy_quote": 305914.347202 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.3006, "high": 0.3185, "low": 0.2993, "close": 0.3144, "volume": 1238893.23, "close_time": 1765065599999, "quote_volume": 380873.649614, "trades": 3235, "taker_buy_base": 498506.09, "taker_buy_quote": 153198.764127 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.3147, "high": 0.3217, "low": 0.2976, "close": 0.3049, "volume": 3221397.41, "close_time": 1765151999999, "quote_volume": 996351.854268, "trades": 6783, "taker_buy_base": 1473455.07, "taker_buy_quote": 456288.39594 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.3047, "high": 0.3287, "low": 0.3034, "close": 0.3185, "volume": 3483266.58, "close_time": 1765238399999, "quote_volume": 1117559.697667, "trades": 7540, "taker_buy_base": 1855603.48, "taker_buy_quote": 595932.017802 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.3184, "high": 0.3484, "low": 0.3129, "close": 0.339, "volume": 1677849.02, "close_time": 1765324799999, "quote_volume": 557517.706656, "trades": 7372, "taker_buy_base": 805945.15, "taker_buy_quote": 267486.153685 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.3393, "high": 0.345, "low": 0.3222, "close": 0.3233, "volume": 4070060.62, "close_time": 1765411199999, "quote_volume": 1356317.175544, "trades": 10822, "taker_buy_base": 1967460.73, "taker_buy_quote": 656178.967054 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.3232, "high": 0.3237, "low": 0.3003, "close": 0.3143, "volume": 3915257.61, "close_time": 1765497599999, "quote_volume": 1207566.011951, "trades": 7713, "taker_buy_base": 1464651.47, "taker_buy_quote": 452314.603653 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.3143, "high": 0.3221, "low": 0.2942, "close": 0.3072, "volume": 3492694.02, "close_time": 1765583999999, "quote_volume": 1071086.695521, "trades": 8815, "taker_buy_base": 1663705.87, "taker_buy_quote": 509407.788009 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.308, "high": 0.318, "low": 0.3065, "close": 0.3156, "volume": 978264.73, "close_time": 1765670399999, "quote_volume": 306357.48839, "trades": 2911, "taker_buy_base": 433275.35, "taker_buy_quote": 135632.257591 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.3153, "high": 0.3159, "low": 0.2965, "close": 0.3008, "volume": 1978192.42, "close_time": 1765756799999, "quote_volume": 604618.994098, "trades": 5559, "taker_buy_base": 1036121.38, "taker_buy_quote": 316616.457522 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.3009, "high": 0.317, "low": 0.2816, "close": 0.2924, "volume": 2208415.01, "close_time": 1765843199999, "quote_volume": 661564.834311, "trades": 6430, "taker_buy_base": 1048274.16, "taker_buy_quote": 315588.388429 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.2929, "high": 0.298, "low": 0.283, "close": 0.2933, "volume": 1612754.67, "close_time": 1765929599999, "quote_volume": 470540.855715, "trades": 4435, "taker_buy_base": 739324.93, "taker_buy_quote": 216012.235694 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.2933, "high": 0.3062, "low": 0.2697, "close": 0.2733, "volume": 3163687.04, "close_time": 1766015999999, "quote_volume": 911183.705119, "trades": 6357, "taker_buy_base": 1486499.88, "taker_buy_quote": 429223.586198 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.2735, "high": 0.287, "low": 0.255, "close": 0.2598, "volume": 2213686.22, "close_time": 1766102399999, "quote_volume": 598685.635743, "trades": 6273, "taker_buy_base": 1135768.87, "taker_buy_quote": 307502.555109 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.2598, "high": 0.2841, "low": 0.256, "close": 0.2794, "volume": 1919066.66, "close_time": 1766188799999, "quote_volume": 522418.727603, "trades": 4950, "taker_buy_base": 1022395.1, "taker_buy_quote": 278787.462853 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.2797, "high": 0.2843, "low": 0.2754, "close": 0.2783, "volume": 964360.41, "close_time": 1766275199999, "quote_volume": 269551.055114, "trades": 2695, "taker_buy_base": 487811.5, "taker_buy_quote": 136412.412771 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.2785, "high": 0.2788, "low": 0.2636, "close": 0.2722, "volume": 656911.56, "close_time": 1766361599999, "quote_volume": 178609.381413, "trades": 2075, "taker_buy_base": 338886.54, "taker_buy_quote": 92258.536321 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.2723, "high": 0.2798, "low": 0.2682, "close": 0.2714, "volume": 1584961.52, "close_time": 1766447999999, "quote_volume": 435919.799983, "trades": 5101, "taker_buy_base": 695797.6, "taker_buy_quote": 191719.449803 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.2713, "high": 0.2747, "low": 0.2611, "close": 0.2703, "volume": 1811462.13, "close_time": 1766534399999, "quote_volume": 486366.442207, "trades": 3942, "taker_buy_base": 882904.59, "taker_buy_quote": 237366.407816 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.271, "high": 0.2721, "low": 0.2597, "close": 0.2635, "volume": 1611052.19, "close_time": 1766620799999, "quote_volume": 425214.451111, "trades": 3482, "taker_buy_base": 694640.72, "taker_buy_quote": 183303.190571 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.2633, "high": 0.267, "low": 0.251, "close": 0.252, "volume": 2545997.78, "close_time": 1766707199999, "quote_volume": 662270.191496, "trades": 4514, "taker_buy_base": 1265105.06, "taker_buy_quote": 328424.066451 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.2519, "high": 0.2731, "low": 0.2511, "close": 0.2677, "volume": 2315234.18, "close_time": 1766793599999, "quote_volume": 613230.252977, "trades": 4953, "taker_buy_base": 1113608.17, "taker_buy_quote": 295118.65827 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.2676, "high": 0.2801, "low": 0.2676, "close": 0.2781, "volume": 1044819.6, "close_time": 1766879999999, "quote_volume": 285256.070246, "trades": 2718, "taker_buy_base": 532773.94, "taker_buy_quote": 145533.757124 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.2787, "high": 0.2794, "low": 0.2694, "close": 0.2737, "volume": 837737.27, "close_time": 1766966399999, "quote_volume": 229997.107485, "trades": 2299, "taker_buy_base": 401127.97, "taker_buy_quote": 110232.99908 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.274, "high": 0.2836, "low": 0.2683, "close": 0.2689, "volume": 1481741.84, "close_time": 1767052799999, "quote_volume": 408247.983361, "trades": 4035, "taker_buy_base": 684254.05, "taker_buy_quote": 188582.860339 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.2689, "high": 0.276, "low": 0.266, "close": 0.2718, "volume": 1216739.62, "close_time": 1767139199999, "quote_volume": 330589.253735, "trades": 3182, "taker_buy_base": 651763.58, "taker_buy_quote": 177153.708174 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.271, "high": 0.2728, "low": 0.2598, "close": 0.2675, "volume": 1259909.56, "close_time": 1767225599999, "quote_volume": 336603.151365, "trades": 3079, "taker_buy_base": 612617.97, "taker_buy_quote": 164030.629703 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.2677, "high": 0.2976, "low": 0.264, "close": 0.2966, "volume": 1654390.91, "close_time": 1767311999999, "quote_volume": 463478.643496, "trades": 3786, "taker_buy_base": 868168.1, "taker_buy_quote": 244731.904873 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.2966, "high": 0.3066, "low": 0.2939, "close": 0.306, "volume": 1818867.49, "close_time": 1767398399999, "quote_volume": 544897.143188, "trades": 4626, "taker_buy_base": 951075.42, "taker_buy_quote": 285272.626928 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.3058, "high": 0.3119, "low": 0.3006, "close": 0.3102, "volume": 985042.3, "close_time": 1767484799999, "quote_volume": 301568.458826, "trades": 2953, "taker_buy_base": 400212.17, "taker_buy_quote": 122694.870799 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.3102, "high": 0.325, "low": 0.3096, "close": 0.3195, "volume": 1432978.57, "close_time": 1767571199999, "quote_volume": 455138.135146, "trades": 3652, "taker_buy_base": 791002.99, "taker_buy_quote": 251441.421232 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.3194, "high": 0.3341, "low": 0.3121, "close": 0.3298, "volume": 1448927.54, "close_time": 1767657599999, "quote_volume": 464981.396489, "trades": 6195, "taker_buy_base": 774623.87, "taker_buy_quote": 248963.354923 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.3294, "high": 0.3407, "low": 0.3137, "close": 0.3314, "volume": 1664263.67, "close_time": 1767743999999, "quote_volume": 545960.37048, "trades": 5244, "taker_buy_base": 772854.45, "taker_buy_quote": 253597.512139 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.3313, "high": 0.3324, "low": 0.3125, "close": 0.3167, "volume": 1141953.05, "close_time": 1767830399999, "quote_volume": 366367.184497, "trades": 4489, "taker_buy_base": 524223.97, "taker_buy_quote": 168198.887447 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.317, "high": 0.3208, "low": 0.3038, "close": 0.3142, "volume": 1925802.92, "close_time": 1767916799999, "quote_volume": 603368.40797, "trades": 5263, "taker_buy_base": 936512.64, "taker_buy_quote": 293736.164905 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.3142, "high": 0.3241, "low": 0.3084, "close": 0.3146, "volume": 1061073.89, "close_time": 1768003199999, "quote_volume": 334603.826409, "trades": 3300, "taker_buy_base": 506187.38, "taker_buy_quote": 159734.138142 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.3148, "high": 0.3278, "low": 0.3109, "close": 0.3174, "volume": 688360.12, "close_time": 1768089599999, "quote_volume": 220486.226152, "trades": 2546, "taker_buy_base": 334967.25, "taker_buy_quote": 107416.759114 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.3179, "high": 0.3235, "low": 0.31, "close": 0.3154, "volume": 1165931.96, "close_time": 1768175999999, "quote_volume": 370858.750236, "trades": 2808, "taker_buy_base": 559528.78, "taker_buy_quote": 177809.881601 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.3154, "high": 0.3324, "low": 0.3058, "close": 0.3085, "volume": 1461250.78, "close_time": 1768262399999, "quote_volume": 461991.516591, "trades": 5643, "taker_buy_base": 706366.93, "taker_buy_quote": 223625.590425 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.3084, "high": 0.3759, "low": 0.3084, "close": 0.3669, "volume": 4272257.96, "close_time": 1768348799999, "quote_volume": 1496332.549388, "trades": 9689, "taker_buy_base": 2302947.29, "taker_buy_quote": 805473.967126 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.3669, "high": 0.3704, "low": 0.3498, "close": 0.3513, "volume": 2778573.89, "close_time": 1768435199999, "quote_volume": 998929.072999, "trades": 7126, "taker_buy_base": 1412094.54, "taker_buy_quote": 507667.693436 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.3512, "high": 0.365, "low": 0.336, "close": 0.3411, "volume": 2035231.93, "close_time": 1768521599999, "quote_volume": 709904.637092, "trades": 7065, "taker_buy_base": 901880.22, "taker_buy_quote": 314731.145679 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.341, "high": 0.3442, "low": 0.3252, "close": 0.3399, "volume": 1308974.12, "close_time": 1768607999999, "quote_volume": 439882.843758, "trades": 3958, "taker_buy_base": 619160.53, "taker_buy_quote": 208114.962014 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.3397, "high": 0.3554, "low": 0.3386, "close": 0.3467, "volume": 830104.02, "close_time": 1768694399999, "quote_volume": 288581.272881, "trades": 2973, "taker_buy_base": 381624.92, "taker_buy_quote": 132838.349658 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.3467, "high": 0.3502, "low": 0.3233, "close": 0.3235, "volume": 1520607.34, "close_time": 1768780799999, "quote_volume": 518083.871353, "trades": 3829, "taker_buy_base": 732906.29, "taker_buy_quote": 249641.239874 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.3235, "high": 0.324, "low": 0.2933, "close": 0.3194, "volume": 2374803.64, "close_time": 1768867199999, "quote_volume": 734763.169629, "trades": 9623, "taker_buy_base": 1264686.23, "taker_buy_quote": 391378.265962 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.3195, "high": 0.3233, "low": 0.2966, "close": 0.2997, "volume": 2217079.77, "close_time": 1768953599999, "quote_volume": 686105.075795, "trades": 5686, "taker_buy_base": 1225851.22, "taker_buy_quote": 379225.905527 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.3001, "high": 0.3172, "low": 0.2946, "close": 0.3087, "volume": 2252207.12, "close_time": 1769039999999, "quote_volume": 694308.756442, "trades": 6966, "taker_buy_base": 1171476.55, "taker_buy_quote": 360855.085635 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.3091, "high": 0.3258, "low": 0.3023, "close": 0.307, "volume": 2582307.17, "close_time": 1769126399999, "quote_volume": 805356.862135, "trades": 5575, "taker_buy_base": 1079465.28, "taker_buy_quote": 338786.660964 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.3072, "high": 0.3191, "low": 0.2992, "close": 0.3041, "volume": 1382600.56, "close_time": 1769212799999, "quote_volume": 428565.438678, "trades": 4160, "taker_buy_base": 697217.42, "taker_buy_quote": 216417.142026 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.3048, "high": 0.3067, "low": 0.2992, "close": 0.3035, "volume": 544868.71, "close_time": 1769299199999, "quote_volume": 165489.722889, "trades": 1609, "taker_buy_base": 302281.7, "taker_buy_quote": 91815.28279 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.3034, "high": 0.306, "low": 0.2785, "close": 0.2861, "volume": 1448575.86, "close_time": 1769385599999, "quote_volume": 422978.435651, "trades": 3798, "taker_buy_base": 690136.28, "taker_buy_quote": 201742.194461 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.2862, "high": 0.3016, "low": 0.2856, "close": 0.2976, "volume": 1927863.94, "close_time": 1769471999999, "quote_volume": 569305.101413, "trades": 5363, "taker_buy_base": 1084728.72, "taker_buy_quote": 320554.857974 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.2973, "high": 0.3039, "low": 0.2917, "close": 0.3011, "volume": 948366.76, "close_time": 1769558399999, "quote_volume": 281829.201692, "trades": 2545, "taker_buy_base": 473736.98, "taker_buy_quote": 140733.208979 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.3018, "high": 0.3044, "low": 0.2935, "close": 0.3009, "volume": 1373141.9, "close_time": 1769644799999, "quote_volume": 410561.205696, "trades": 4089, "taker_buy_base": 754773.07, "taker_buy_quote": 225734.52569 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.3011, "high": 0.3018, "low": 0.2601, "close": 0.2691, "volume": 2628111.01, "close_time": 1769731199999, "quote_volume": 721467.581444, "trades": 7747, "taker_buy_base": 1153777.48, "taker_buy_quote": 316104.692207 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.2695, "high": 0.2728, "low": 0.2573, "close": 0.2626, "volume": 2307399.92, "close_time": 1769817599999, "quote_volume": 610161.35601, "trades": 7114, "taker_buy_base": 1075499.78, "taker_buy_quote": 284596.641055 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.2625, "high": 0.2636, "low": 0.2095, "close": 0.2343, "volume": 4210927.71, "close_time": 1769903999999, "quote_volume": 989337.767021, "trades": 10370, "taker_buy_base": 2055964.12, "taker_buy_quote": 481771.022395 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.2341, "high": 0.2406, "low": 0.222, "close": 0.2273, "volume": 2464861.9, "close_time": 1769990399999, "quote_volume": 571104.692172, "trades": 6857, "taker_buy_base": 1143982.52, "taker_buy_quote": 264883.209321 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.2279, "high": 0.237, "low": 0.22, "close": 0.2296, "volume": 2920919.39, "close_time": 1770076799999, "quote_volume": 667718.422742, "trades": 8892, "taker_buy_base": 1493920.73, "taker_buy_quote": 341913.054937 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.2301, "high": 0.2315, "low": 0.2065, "close": 0.2127, "volume": 3313922.82, "close_time": 1770163199999, "quote_volume": 728932.715905, "trades": 8746, "taker_buy_base": 1619068.37, "taker_buy_quote": 356444.257704 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.2128, "high": 0.2298, "low": 0.2119, "close": 0.2185, "volume": 3503472.12, "close_time": 1770249599999, "quote_volume": 772621.129233, "trades": 9071, "taker_buy_base": 1756942.62, "taker_buy_quote": 387311.061402 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.2187, "high": 0.2218, "low": 0.18, "close": 0.1817, "volume": 6530850.69, "close_time": 1770335999999, "quote_volume": 1294833.083977, "trades": 15083, "taker_buy_base": 3036211.26, "taker_buy_quote": 603549.965548 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1818, "high": 0.2007, "low": 0.1577, "close": 0.1972, "volume": 5364350.66, "close_time": 1770422399999, "quote_volume": 963238.020961, "trades": 12576, "taker_buy_base": 2527455.28, "taker_buy_quote": 456394.045769 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1971, "high": 0.2027, "low": 0.187, "close": 0.1964, "volume": 3262409.51, "close_time": 1770508799999, "quote_volume": 639088.255844, "trades": 7983, "taker_buy_base": 1572969.93, "taker_buy_quote": 307964.889436 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1961, "high": 0.1965, "low": 0.1865, "close": 0.1904, "volume": 2228998.38, "close_time": 1770595199999, "quote_volume": 430008.508825, "trades": 6341, "taker_buy_base": 996083.48, "taker_buy_quote": 192261.623696 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1903, "high": 0.1934, "low": 0.1814, "close": 0.1888, "volume": 2287272.84, "close_time": 1770681599999, "quote_volume": 430631.698603, "trades": 6413, "taker_buy_base": 1118392.89, "taker_buy_quote": 210974.832387 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1893, "high": 0.1897, "low": 0.1804, "close": 0.1828, "volume": 2434498.94, "close_time": 1770767999999, "quote_volume": 446419.617913, "trades": 7215, "taker_buy_base": 1118538.12, "taker_buy_quote": 205131.347175 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1828, "high": 0.1865, "low": 0.1732, "close": 0.1777, "volume": 2917839.58, "close_time": 1770854399999, "quote_volume": 520498.18178, "trades": 8825, "taker_buy_base": 1457189.97, "taker_buy_quote": 259813.495862 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1781, "high": 0.1859, "low": 0.1757, "close": 0.1825, "volume": 2302372.3, "close_time": 1770940799999, "quote_volume": 415591.769643, "trades": 7269, "taker_buy_base": 1094858.45, "taker_buy_quote": 197794.871905 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1824, "high": 0.1917, "low": 0.1785, "close": 0.1892, "volume": 1877678.79, "close_time": 1771027199999, "quote_volume": 346410.98828, "trades": 5372, "taker_buy_base": 985450.21, "taker_buy_quote": 181784.806808 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1893, "high": 0.2007, "low": 0.1893, "close": 0.1971, "volume": 1779524.2, "close_time": 1771113599999, "quote_volume": 346279.081636, "trades": 6100, "taker_buy_base": 925927.03, "taker_buy_quote": 179982.639876 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1971, "high": 0.1983, "low": 0.1848, "close": 0.1893, "volume": 2887769.35, "close_time": 1771199999999, "quote_volume": 553961.820101, "trades": 8469, "taker_buy_base": 1309321.16, "taker_buy_quote": 251436.482013 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1893, "high": 0.1922, "low": 0.1843, "close": 0.1903, "volume": 2208359.62, "close_time": 1771286399999, "quote_volume": 415648.976342, "trades": 6049, "taker_buy_base": 1115416.33, "taker_buy_quote": 210104.769277 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1904, "high": 0.1905, "low": 0.1838, "close": 0.1869, "volume": 2340465.27, "close_time": 1771372799999, "quote_volume": 438222.674859, "trades": 7135, "taker_buy_base": 1248673.19, "taker_buy_quote": 233829.224627 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1868, "high": 0.1895, "low": 0.1649, "close": 0.1653, "volume": 5635146.54, "close_time": 1771459199999, "quote_volume": 1000350.987641, "trades": 10294, "taker_buy_base": 2851786.05, "taker_buy_quote": 506739.26848 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1655, "high": 0.1663, "low": 0.1343, "close": 0.1396, "volume": 15439359.96, "close_time": 1771545599999, "quote_volume": 2235594.339921, "trades": 19753, "taker_buy_base": 8162728.39, "taker_buy_quote": 1179099.275516 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1395, "high": 0.14, "low": 0.1247, "close": 0.1285, "volume": 15201449.73, "close_time": 1771631999999, "quote_volume": 1987324.814013, "trades": 20000, "taker_buy_base": 7379155.5, "taker_buy_quote": 962850.543902 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1288, "high": 0.1356, "low": 0.1267, "close": 0.1285, "volume": 8842429.43, "close_time": 1771718399999, "quote_volume": 1156577.915761, "trades": 9349, "taker_buy_base": 5005136.12, "taker_buy_quote": 654513.821986 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1285, "high": 0.1285, "low": 0.1205, "close": 0.1224, "volume": 13064392.02, "close_time": 1771804799999, "quote_volume": 1622109.945207, "trades": 10283, "taker_buy_base": 5577317.75, "taker_buy_quote": 695040.493712 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1223, "high": 0.1264, "low": 0.1145, "close": 0.1219, "volume": 15200059.39, "close_time": 1771891199999, "quote_volume": 1832674.478346, "trades": 14136, "taker_buy_base": 8768713.89, "taker_buy_quote": 1060026.679095 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.122, "high": 0.1226, "low": 0.1143, "close": 0.1178, "volume": 9008376.41, "close_time": 1771977599999, "quote_volume": 1056806.469818, "trades": 9295, "taker_buy_base": 4532789.73, "taker_buy_quote": 531714.211515 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.1178, "high": 0.1339, "low": 0.1166, "close": 0.1242, "volume": 15303404.86, "close_time": 1772063999999, "quote_volume": 1889993.468151, "trades": 15901, "taker_buy_base": 7373703.12, "taker_buy_quote": 911574.473644 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.124, "high": 0.1268, "low": 0.1153, "close": 0.1194, "volume": 10620417.76, "close_time": 1772150399999, "quote_volume": 1288697.394925, "trades": 12474, "taker_buy_base": 5079719.1, "taker_buy_quote": 616504.503769 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1195, "high": 0.1285, "low": 0.1159, "close": 0.1198, "volume": 8546677.16, "close_time": 1772236799999, "quote_volume": 1046182.673411, "trades": 9962, "taker_buy_base": 4026270.55, "taker_buy_quote": 492999.022054 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1197, "high": 0.1227, "low": 0.1092, "close": 0.1226, "volume": 7790849.83, "close_time": 1772323199999, "quote_volume": 893519.347939, "trades": 8986, "taker_buy_base": 3504574.15, "taker_buy_quote": 402678.362302 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1226, "high": 0.1268, "low": 0.1185, "close": 0.1215, "volume": 6905989.54, "close_time": 1772409599999, "quote_volume": 848689.311103, "trades": 9553, "taker_buy_base": 3333903.34, "taker_buy_quote": 410073.127726 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1217, "high": 0.13, "low": 0.1194, "close": 0.1245, "volume": 5704180.13, "close_time": 1772495999999, "quote_volume": 711274.71896, "trades": 7994, "taker_buy_base": 2709127.87, "taker_buy_quote": 337903.49576 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1245, "high": 0.1288, "low": 0.1217, "close": 0.1264, "volume": 6777566.6, "close_time": 1772582399999, "quote_volume": 847587.804972, "trades": 8424, "taker_buy_base": 3431953.71, "taker_buy_quote": 429580.616265 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1266, "high": 0.1323, "low": 0.1252, "close": 0.1285, "volume": 5832022.89, "close_time": 1772668799999, "quote_volume": 751052.527787, "trades": 8532, "taker_buy_base": 2766276.51, "taker_buy_quote": 356757.938741 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.1284, "high": 0.1306, "low": 0.1233, "close": 0.1253, "volume": 4129116.36, "close_time": 1772755199999, "quote_volume": 524961.98, "trades": 6221, "taker_buy_base": 1952962.54, "taker_buy_quote": 248515.022885 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1253, "high": 0.128, "low": 0.1169, "close": 0.1203, "volume": 5486664.83, "close_time": 1772841599999, "quote_volume": 672801.725062, "trades": 7134, "taker_buy_base": 2696970.07, "taker_buy_quote": 330098.473862 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1205, "high": 0.1211, "low": 0.1152, "close": 0.1164, "volume": 1890908.74, "close_time": 1772927999999, "quote_volume": 223285.111177, "trades": 2838, "taker_buy_base": 871052.13, "taker_buy_quote": 102973.31325 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1164, "high": 0.1176, "low": 0.1132, "close": 0.1154, "volume": 3811950.42, "close_time": 1773014399999, "quote_volume": 439925.460376, "trades": 4911, "taker_buy_base": 2039406.75, "taker_buy_quote": 235438.141698 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1156, "high": 0.1227, "low": 0.115, "close": 0.1183, "volume": 5035009.19, "close_time": 1773100799999, "quote_volume": 596325.139025, "trades": 5908, "taker_buy_base": 2442073.68, "taker_buy_quote": 289245.316835 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1184, "high": 0.1234, "low": 0.1177, "close": 0.1188, "volume": 5528362.41, "close_time": 1773187199999, "quote_volume": 668761.965272, "trades": 6493, "taker_buy_base": 2648130.22, "taker_buy_quote": 320434.850283 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1187, "high": 0.1234, "low": 0.1169, "close": 0.1204, "volume": 5579680.0, "close_time": 1773273599999, "quote_volume": 670934.377442, "trades": 5409, "taker_buy_base": 2790718.03, "taker_buy_quote": 336112.243002 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1205, "high": 0.121, "low": 0.1159, "close": 0.1199, "volume": 4163702.98, "close_time": 1773359999999, "quote_volume": 493161.698209, "trades": 4518, "taker_buy_base": 1925057.02, "taker_buy_quote": 228034.318209 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1202, "high": 0.1276, "low": 0.1199, "close": 0.1238, "volume": 6426307.63, "close_time": 1773446399999, "quote_volume": 799038.804029, "trades": 7581, "taker_buy_base": 3029745.34, "taker_buy_quote": 376627.929356 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1237, "high": 0.1264, "low": 0.122, "close": 0.1239, "volume": 2422726.96, "close_time": 1773532799999, "quote_volume": 299101.887038, "trades": 2881, "taker_buy_base": 1163484.23, "taker_buy_quote": 143771.539966 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1237, "high": 0.1292, "low": 0.1231, "close": 0.1283, "volume": 4631506.34, "close_time": 1773619199999, "quote_volume": 586989.782835, "trades": 5055, "taker_buy_base": 2201142.39, "taker_buy_quote": 279042.120316 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1286, "high": 0.1396, "low": 0.1271, "close": 0.1375, "volume": 5916327.51, "close_time": 1773705599999, "quote_volume": 782608.578202, "trades": 7307, "taker_buy_base": 2640026.2, "taker_buy_quote": 349191.04395 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1375, "high": 0.1387, "low": 0.1333, "close": 0.1361, "volume": 4707512.63, "close_time": 1773791999999, "quote_volume": 637615.424305, "trades": 5505, "taker_buy_base": 2196427.97, "taker_buy_quote": 297458.141482 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.136, "high": 0.1368, "low": 0.125, "close": 0.1265, "volume": 3674029.5, "close_time": 1773878399999, "quote_volume": 479331.788454, "trades": 4061, "taker_buy_base": 1773261.42, "taker_buy_quote": 231405.456413 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1265, "high": 0.1274, "low": 0.1188, "close": 0.1215, "volume": 2941772.55, "close_time": 1773964799999, "quote_volume": 358175.586423, "trades": 3682, "taker_buy_base": 1421232.95, "taker_buy_quote": 172862.408801 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1215, "high": 0.1262, "low": 0.1215, "close": 0.1237, "volume": 3084521.91, "close_time": 1774051199999, "quote_volume": 382093.530672, "trades": 3562, "taker_buy_base": 1615910.73, "taker_buy_quote": 200261.722337 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1238, "high": 0.1242, "low": 0.1169, "close": 0.1181, "volume": 2385295.85, "close_time": 1774137599999, "quote_volume": 290105.677516, "trades": 2245, "taker_buy_base": 1152424.18, "taker_buy_quote": 140349.758015 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1177, "high": 0.12, "low": 0.1129, "close": 0.1146, "volume": 3213341.35, "close_time": 1774223999999, "quote_volume": 375226.157838, "trades": 3214, "taker_buy_base": 1754099.67, "taker_buy_quote": 204976.434443 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.1148, "high": 0.1196, "low": 0.112, "close": 0.1133, "volume": 4387765.72, "close_time": 1774310399999, "quote_volume": 506596.425584, "trades": 4498, "taker_buy_base": 2180992.96, "taker_buy_quote": 252028.008214 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1135, "high": 0.1172, "low": 0.1095, "close": 0.1138, "volume": 6317663.62, "close_time": 1774396799999, "quote_volume": 716984.715184, "trades": 6118, "taker_buy_base": 3558207.55, "taker_buy_quote": 403650.934468 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.1138, "high": 0.1157, "low": 0.1123, "close": 0.1134, "volume": 4956989.08, "close_time": 1774483199999, "quote_volume": 563756.286873, "trades": 4503, "taker_buy_base": 2547469.08, "taker_buy_quote": 289936.843653 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1135, "high": 0.1139, "low": 0.1057, "close": 0.1087, "volume": 5712024.85, "close_time": 1774569599999, "quote_volume": 624328.627806, "trades": 4997, "taker_buy_base": 2610391.9, "taker_buy_quote": 285592.290309 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.1087, "high": 0.1104, "low": 0.1024, "close": 0.1041, "volume": 2830715.61, "close_time": 1774655999999, "quote_volume": 300953.142634, "trades": 2671, "taker_buy_base": 1501686.7, "taker_buy_quote": 159854.232245 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1041, "high": 0.1062, "low": 0.1019, "close": 0.1023, "volume": 1941021.27, "close_time": 1774742399999, "quote_volume": 202166.702026, "trades": 1809, "taker_buy_base": 933817.82, "taker_buy_quote": 97147.863321 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1025, "high": 0.1043, "low": 0.0987, "close": 0.102, "volume": 3243443.74, "close_time": 1774828799999, "quote_volume": 330902.893853, "trades": 2550, "taker_buy_base": 1672129.08, "taker_buy_quote": 170674.142816 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.102, "high": 0.1103, "low": 0.1019, "close": 0.1059, "volume": 3500829.75, "close_time": 1774915199999, "quote_volume": 375410.774451, "trades": 3779, "taker_buy_base": 1752239.5, "taker_buy_quote": 187903.297186 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1059, "high": 0.1124, "low": 0.1058, "close": 0.1105, "volume": 3606096.55, "close_time": 1775001599999, "quote_volume": 394600.144625, "trades": 3600, "taker_buy_base": 1846463.11, "taker_buy_quote": 202145.414456 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1108, "high": 0.1135, "low": 0.1085, "close": 0.1101, "volume": 3157380.56, "close_time": 1775087999999, "quote_volume": 351698.02167, "trades": 3299, "taker_buy_base": 1480748.42, "taker_buy_quote": 165065.775493 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1102, "high": 0.1112, "low": 0.1047, "close": 0.1064, "volume": 3089566.08, "close_time": 1775174399999, "quote_volume": 330197.298912, "trades": 3517, "taker_buy_base": 1545295.54, "taker_buy_quote": 165357.531589 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.1065, "high": 0.1118, "low": 0.106, "close": 0.1101, "volume": 3660818.77, "close_time": 1775260799999, "quote_volume": 400979.939004, "trades": 3948, "taker_buy_base": 1961777.99, "taker_buy_quote": 214812.443876 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1102, "high": 0.1115, "low": 0.1084, "close": 0.1106, "volume": 3491335.48, "close_time": 1775347199999, "quote_volume": 384158.992842, "trades": 3149, "taker_buy_base": 1882339.13, "taker_buy_quote": 207269.926175 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.1106, "high": 0.1108, "low": 0.1058, "close": 0.1103, "volume": 2599158.83, "close_time": 1775433599999, "quote_volume": 280176.996422, "trades": 2719, "taker_buy_base": 1463984.63, "taker_buy_quote": 157920.333859 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1105, "high": 0.115, "low": 0.109, "close": 0.1098, "volume": 4226055.37, "close_time": 1775519999999, "quote_volume": 474668.115034, "trades": 4173, "taker_buy_base": 2295569.5, "taker_buy_quote": 257922.607762 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.11, "high": 0.1198, "low": 0.1075, "close": 0.1187, "volume": 3997466.01, "close_time": 1775606399999, "quote_volume": 444076.638072, "trades": 5473, "taker_buy_base": 1937903.11, "taker_buy_quote": 215235.272961 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1188, "high": 0.1209, "low": 0.1143, "close": 0.115, "volume": 4208972.02, "close_time": 1775692799999, "quote_volume": 496940.351291, "trades": 4916, "taker_buy_base": 2080177.17, "taker_buy_quote": 245630.562459 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1149, "high": 0.1168, "low": 0.111, "close": 0.114, "volume": 3426170.19, "close_time": 1775779199999, "quote_volume": 388949.043647, "trades": 4481, "taker_buy_base": 1640013.38, "taker_buy_quote": 186203.010887 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.1142, "high": 0.1164, "low": 0.1134, "close": 0.1151, "volume": 3388992.29, "close_time": 1775865599999, "quote_volume": 389585.884224, "trades": 4413, "taker_buy_base": 1584686.96, "taker_buy_quote": 182244.535631 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.1152, "high": 0.1164, "low": 0.1103, "close": 0.1145, "volume": 3033187.03, "close_time": 1775951999999, "quote_volume": 343858.470782, "trades": 3912, "taker_buy_base": 1437492.5, "taker_buy_quote": 162787.753229 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.1147, "high": 0.1147, "low": 0.1067, "close": 0.107, "volume": 2600916.7, "close_time": 1776038399999, "quote_volume": 283111.39704, "trades": 2773, "taker_buy_base": 1079965.75, "taker_buy_quote": 117605.769765 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.107, "high": 0.1166, "low": 0.1055, "close": 0.1163, "volume": 3322784.59, "close_time": 1776124799999, "quote_volume": 363403.165232, "trades": 4018, "taker_buy_base": 1556038.91, "taker_buy_quote": 171115.22694 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.1165, "high": 0.1169, "low": 0.1102, "close": 0.1114, "volume": 4209509.59, "close_time": 1776211199999, "quote_volume": 480423.800143, "trades": 4064, "taker_buy_base": 2101862.06, "taker_buy_quote": 240051.829495 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.1113, "high": 0.1224, "low": 0.1113, "close": 0.1199, "volume": 4955732.97, "close_time": 1776297599999, "quote_volume": 579698.687525, "trades": 5203, "taker_buy_base": 2471206.52, "taker_buy_quote": 288631.277492 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.12, "high": 0.1329, "low": 0.1186, "close": 0.1325, "volume": 7987036.59, "close_time": 1776383999999, "quote_volume": 1009110.308253, "trades": 10041, "taker_buy_base": 4082931.94, "taker_buy_quote": 515912.537827 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.1324, "high": 0.1373, "low": 0.1284, "close": 0.1344, "volume": 5559706.97, "close_time": 1776470399999, "quote_volume": 738962.056303, "trades": 6981, "taker_buy_base": 2721631.12, "taker_buy_quote": 361788.825156 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.1344, "high": 0.1351, "low": 0.1259, "close": 0.1259, "volume": 2966114.16, "close_time": 1776556799999, "quote_volume": 386284.676328, "trades": 3909, "taker_buy_base": 1423878.06, "taker_buy_quote": 185436.392522 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.1258, "high": 0.127, "low": 0.12, "close": 0.1205, "volume": 2495232.75, "close_time": 1776643199999, "quote_volume": 308894.776402, "trades": 3095, "taker_buy_base": 1341697.4, "taker_buy_quote": 166139.461979 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.1206, "high": 0.126, "low": 0.1204, "close": 0.1241, "volume": 3423350.63, "close_time": 1776729599999, "quote_volume": 421985.967888, "trades": 3584, "taker_buy_base": 1934084.8, "taker_buy_quote": 238138.515583 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.1241, "high": 0.1262, "low": 0.1201, "close": 0.1232, "volume": 2982597.59, "close_time": 1776815999999, "quote_volume": 367625.112189, "trades": 3767, "taker_buy_base": 1429283.32, "taker_buy_quote": 176103.00099 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.1233, "high": 0.129, "low": 0.1211, "close": 0.1211, "volume": 2849191.44, "close_time": 1776902399999, "quote_volume": 359446.471527, "trades": 3429, "taker_buy_base": 1581845.97, "taker_buy_quote": 199358.813822 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.1211, "high": 0.1214, "low": 0.1191, "close": 0.1204, "volume": 149543.37, "close_time": 1776988799999, "quote_volume": 18036.847648, "trades": 251, "taker_buy_base": 80005.34, "taker_buy_quote": 9662.28004 } ] } }, "last_update": "2026-04-23T05:16:37.395881" }